The Boeing Company (BA.NE)

Cboe CA - Cboe CA Real Time Price. Currency in CAD

Add to watchlist

30.62

-0.62

(-1.98%)

At close: 03:59PM EDT

Time Period:

Jun 26, 2023 - Jun 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 25, 2024	30.87	31.13	30.28	30.62	30.62	14,274
Jun 24, 2024	30.81	31.47	30.81	31.24	31.24	11,841
Jun 21, 2024	30.73	31.11	30.73	30.88	30.88	28,206
Jun 20, 2024	30.26	30.84	30.09	30.78	30.78	34,181
Jun 19, 2024	30.28	31.00	30.28	31.00	31.00	663
Jun 18, 2024	31.11	31.11	30.39	30.58	30.58	26,837
Jun 17, 2024	30.88	31.50	30.87	31.20	31.20	49,486
Jun 14, 2024	31.21	31.37	30.75	30.96	30.96	24,605
Jun 13, 2024	31.85	32.10	31.33	31.62	31.62	22,422
Jun 12, 2024	32.70	32.70	31.78	31.92	31.92	16,643
Jun 11, 2024	33.14	33.14	31.97	32.43	32.43	12,640
Jun 10, 2024	33.46	33.57	33.19	33.27	33.27	8,863
Jun 07, 2024	33.21	33.40	33.15	33.29	33.29	7,633
Jun 06, 2024	33.13	33.55	32.90	33.37	33.37	20,479
Jun 05, 2024	32.84	33.24	32.63	33.16	33.16	29,988
Jun 04, 2024	32.44	32.98	32.26	32.92	32.92	26,279
Jun 03, 2024	31.15	32.26	31.15	32.41	32.41	57,653
May 31, 2024	30.25	31.02	30.25	31.03	31.03	10,038
May 30, 2024	30.22	30.50	30.00	30.19	30.19	11,856
May 29, 2024	30.22	30.64	30.04	30.04	30.04	10,630
May 28, 2024	30.56	31.20	30.33	30.60	30.60	27,660
May 27, 2024	30.56	30.90	30.56	30.90	30.90	472
May 24, 2024	30.31	30.54	29.70	30.56	30.56	29,566
May 23, 2024	32.55	32.55	30.04	30.16	30.16	76,988
May 22, 2024	32.24	32.60	32.23	32.60	32.60	16,910
May 21, 2024	32.50	32.59	32.03	32.34	32.34	19,648
May 17, 2024	32.02	32.39	31.71	32.39	32.39	37,321
May 16, 2024	31.10	32.12	31.10	32.02	32.02	64,199
May 15, 2024	31.22	31.22	30.85	30.99	30.99	28,042
May 14, 2024	31.46	32.08	31.43	31.63	31.63	31,007
May 13, 2024	31.19	31.58	31.17	31.27	31.27	15,141
May 10, 2024	31.73	31.77	31.19	31.26	31.26	15,845
May 09, 2024	31.44	31.78	31.43	31.64	31.64	28,038
May 08, 2024	30.89	31.69	30.89	31.53	31.53	27,592
May 07, 2024	31.12	31.12	30.88	30.92	30.92	21,688
May 06, 2024	31.61	32.13	30.60	31.21	31.21	85,698
May 03, 2024	31.40	31.49	31.11	31.43	31.43	10,143
May 02, 2024	30.29	31.21	30.17	31.25	31.25	38,284
May 01, 2024	29.45	30.31	29.45	30.05	30.05	100
Apr 30, 2024	30.11	30.46	29.42	29.43	29.43	28,189
Apr 29, 2024	29.44	30.40	29.44	30.35	30.35	18,245
Apr 26, 2024	29.05	29.48	28.94	29.31	29.31	33,501
Apr 25, 2024	28.68	29.39	28.05	29.22	29.22	56,118
Apr 24, 2024	30.91	31.04	28.52	28.87	28.87	160,508
Apr 23, 2024	29.76	29.79	29.53	29.57	29.57	4,820
Apr 22, 2024	29.86	30.15	29.50	29.88	29.88	10,596
Apr 19, 2024	29.87	30.07	29.74	29.79	29.79	8,491
Apr 18, 2024	29.71	30.13	29.67	29.86	29.86	16,749
Apr 17, 2024	29.86	29.87	29.50	29.84	29.84	19,002
Apr 16, 2024	29.45	29.73	29.41	29.87	29.87	14,533
Apr 15, 2024	30.01	30.01	29.35	29.40	29.40	47,301
Apr 12, 2024	30.34	30.34	29.69	29.73	29.73	40,960
Apr 11, 2024	30.37	30.52	30.05	30.42	30.42	28,418
Apr 10, 2024	30.90	31.15	30.24	30.65	30.65	56,469
Apr 09, 2024	31.76	32.04	31.00	31.25	31.25	90,177
Apr 08, 2024	31.96	32.30	31.84	31.85	31.85	31,374
Apr 05, 2024	32.40	32.40	32.00	32.12	32.12	15,006
Apr 04, 2024	32.71	32.92	32.08	32.12	32.12	24,288
Apr 03, 2024	32.95	33.06	32.35	32.44	32.44	37,525
Apr 02, 2024	33.00	33.11	32.86	33.01	33.01	25,620
Apr 01, 2024	33.83	33.83	33.17	33.27	33.27	27,672
Mar 28, 2024	33.69	33.88	33.55	33.88	33.88	10,880
Mar 27, 2024	33.06	33.60	33.06	33.64	33.64	38,035
Mar 26, 2024	33.76	33.76	32.78	32.85	32.85	43,916
Mar 25, 2024	34.32	34.36	33.28	33.58	33.58	59,664
Mar 22, 2024	33.09	33.80	33.02	33.19	33.19	25,789
Mar 21, 2024	33.32	33.34	32.91	32.95	32.95	61,430
Mar 20, 2024	31.42	32.94	31.40	32.92	32.92	144,191
Mar 19, 2024	31.54	31.86	31.54	31.75	31.75	88,843
Mar 18, 2024	31.71	31.72	31.15	31.54	31.54	117,207
Mar 15, 2024	31.80	32.27	31.80	32.01	32.01	67,854
Mar 14, 2024	31.91	32.42	31.70	31.76	31.76	67,105
Mar 13, 2024	32.15	32.60	31.95	32.02	32.02	69,973
Mar 12, 2024	33.10	33.10	32.16	32.36	32.36	120,090
Mar 11, 2024	34.14	34.36	33.38	33.80	33.80	83,699
Mar 08, 2024	35.33	35.57	34.85	34.85	34.85	42,311
Mar 07, 2024	35.28	35.75	35.28	35.68	35.68	28,160
Mar 06, 2024	35.43	35.50	35.10	35.30	35.30	22,421
Mar 05, 2024	34.92	35.54	34.91	35.34	35.34	19,502
Mar 04, 2024	35.10	35.32	34.68	35.23	35.23	27,581
Mar 01, 2024	35.81	35.87	35.00	35.14	35.14	95,023
Feb 29, 2024	36.20	36.20	35.62	35.79	35.79	14,924
Feb 28, 2024	35.25	36.52	35.25	36.39	36.39	53,583
Feb 27, 2024	35.15	35.37	35.15	35.37	35.37	7,108
Feb 26, 2024	35.38	35.54	35.15	35.22	35.22	16,589
Feb 23, 2024	35.09	35.45	34.63	35.28	35.28	42,242
Feb 22, 2024	35.44	35.67	35.25	35.40	35.40	16,908
Feb 21, 2024	35.73	35.73	35.34	35.40	35.40	10,176
Feb 20, 2024	35.67	36.09	35.61	35.63	35.63	8,533
Feb 16, 2024	35.80	35.85	35.64	35.75	35.75	4,792
Feb 15, 2024	35.77	36.26	35.77	36.06	36.06	25,662
Feb 14, 2024	36.09	36.09	35.54	35.70	35.70	26,401
Feb 13, 2024	36.38	36.41	35.55	35.87	35.87	26,314
Feb 12, 2024	36.78	36.81	36.53	36.79	36.79	13,814
Feb 09, 2024	37.10	37.10	36.56	36.75	36.75	10,081
Feb 08, 2024	37.45	37.45	36.69	36.76	36.76	18,551
Feb 07, 2024	36.99	37.50	36.99	37.23	37.23	37,863
Feb 06, 2024	35.88	36.96	35.88	36.66	36.66	26,136
Feb 05, 2024	35.99	36.40	35.70	36.35	36.35	27,324
Feb 02, 2024	36.53	36.80	36.28	36.82	36.82	23,340
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,788.48-60.11(-0.28%)

S&P 5005,469.30+21.43(+0.39%)

DOW39,112.16-299.05(-0.76%)

CAD/USD0.7322-0.0001(-0.02%)

CRUDE OIL81.27+0.44(+0.54%)

Bitcoin CAD84,159.20+470.40(+0.56%)

The Boeing Company (BA.NE)

S&P/TSX
21,788.48
-60.11(-0.28%)

S&P 500
5,469.30
+21.43(+0.39%)

DOW
39,112.16
-299.05(-0.76%)

CAD/USD
0.7322
-0.0001(-0.02%)

CRUDE OIL
81.27
+0.44(+0.54%)

Bitcoin CAD
84,159.20
+470.40(+0.56%)