Stockscreener 앱 받기
2.62%
시간 외 거래:
Boeing Co 주식 (BA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $157.7 | $150.7 | $7.01 | 22,932,830.0 | -2.62% |
| 2024-11-04 | $156.7 | $152.5 | $4.26 | 10,004,410.0 | +0.31% |
| 2024-11-01 | $156.0 | $151.2 | $4.77 | 18,574,856.0 | +3.54% |
| 2024-10-31 | $154.5 | $147.9 | $6.60 | 28,322,157.0 | -3.23% |
| 2024-10-30 | $156.9 | $152.5 | $4.40 | 47,928,519.0 | +0.86% |
| 2024-10-29 | $156.0 | $147.6 | $8.41 | 65,232,406.0 | +1.52% |
| 2024-10-28 | $155.2 | $150.6 | $4.59 | 20,876,188.0 | -2.79% |
| 2024-10-25 | $157.5 | $154.5 | $2.96 | 8,001,579.0 | -0.12% |
| 2024-10-24 | $155.9 | $152.0 | $3.91 | 9,431,104.0 | -1.18% |
| 2024-10-23 | $161.5 | $153.5 | $7.94 | 15,795,819.0 | -1.76% |
| 2024-10-22 | $160.7 | $158.4 | $2.29 | 7,291,063.0 | +0.04% |
| 2024-10-21 | $163.4 | $158.4 | $5.08 | 13,152,891.0 | +3.11% |
| 2024-10-18 | $156.4 | $153.9 | $2.47 | 5,924,532.0 | -0.20% |
| 2024-10-17 | $157.1 | $154.2 | $2.89 | 6,050,325.0 | +0.26% |
| 2024-10-16 | $155.0 | $151.3 | $3.65 | 8,284,753.0 | +1.67% |
| 2024-10-15 | $153.9 | $148.6 | $5.40 | 10,986,035.0 | +2.26% |
| 2024-10-14 | $150.1 | $146.0 | $4.07 | 9,534,178.0 | -1.34% |
| 2024-10-11 | $151.1 | $146.3 | $4.82 | 9,132,844.0 | +3.00% |
| 2024-10-10 | $149.1 | $146.3 | $2.85 | 11,182,551.0 | -1.84% |
| 2024-10-09 | $152.2 | $148.8 | $3.39 | 12,355,890.0 | -3.41% |
| 2024-10-08 | $156.7 | $154.1 | $2.56 | 5,242,174.0 | -0.81% |
Boeing Co 주식 (BA) 연도별 가격 이력
이 심층 분석에서는 Boeing Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Boeing Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Boeing Co 주식 (BA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $157.7 | $150.7 | $7.01 | 74,444,926.0 | +1.13% |
| 2024-10 | $163.4 | $146.0 | $17.42 | 329,824,795.0 | -1.80% |
| 2024-09 | $169.6 | $151.2 | $18.36 | 188,711,507.0 | -12.49% |
| 2024-08 | $191.2 | $162.5 | $28.67 | 125,859,519.0 | -8.85% |
| 2024-07 | $196.9 | $177.2 | $19.72 | 127,267,433.0 | +4.72% |
| 2024-06 | $192.6 | $172.0 | $20.59 | 113,144,661.0 | +2.48% |
| 2024-05 | $188.6 | $167.5 | $21.13 | 136,896,998.0 | +5.82% |
| 2024-04 | $192.9 | $159.7 | $33.17 | 168,016,979.0 | -13.03% |
| 2024-03 | $205.1 | $177.5 | $27.54 | 184,700,076.0 | -5.27% |
| 2024-02 | $214.6 | $197.2 | $17.48 | 128,789,765.0 | -3.47% |
| 2024-01 | $258.6 | $198.3 | $60.27 | 317,452,615.0 | -19.04% |
Boeing Co 주식 (BA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $267.5 | $230.0 | $37.54 | 119,641,219.0 | +12.53% |
| 2023-11 | $233.0 | $187.5 | $45.50 | 118,803,684.0 | +23.99% |
| 2023-10 | $199.6 | $176.2 | $23.37 | 132,185,850.0 | -2.54% |
| 2023-09 | $226.2 | $190.0 | $36.20 | 87,216,051.0 | -14.44% |
| 2023-08 | $243.1 | $212.9 | $30.22 | 103,054,692.0 | -6.20% |
| 2023-07 | $240.1 | $207.9 | $32.24 | 125,049,714.0 | +13.11% |
| 2023-06 | $223.9 | $200.6 | $23.30 | 129,442,091.0 | +2.65% |
| 2023-05 | $208.6 | $193.3 | $15.31 | 91,815,103.0 | -0.52% |
| 2023-04 | $218.6 | $198.2 | $20.42 | 110,127,067.0 | -2.66% |
| 2023-03 | $216.1 | $192.4 | $23.71 | 138,750,806.0 | +5.40% |
| 2023-02 | $221.3 | $197.4 | $23.97 | 104,899,591.0 | -5.38% |
| 2023-01 | $216.6 | $192.4 | $24.24 | 148,160,995.0 | +11.82% |
Boeing Co 주식 (BA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $196.4 | $172.8 | $23.55 | 141,444,228.0 | +6.49% |
| 2022-11 | $180.0 | $141.5 | $38.44 | 162,152,937.0 | +25.52% |
| 2022-10 | $150.1 | $121.0 | $29.12 | 167,030,774.0 | +17.70% |
| 2022-09 | $161.0 | $121.0 | $39.98 | 151,450,873.0 | -24.44% |
| 2022-08 | $173.8 | $157.9 | $15.94 | 144,072,431.0 | +0.59% |
| 2022-07 | $163.3 | $131.3 | $32.05 | 178,956,025.0 | +16.52% |
| 2022-06 | $147.2 | $113.0 | $34.16 | 236,128,264.0 | +4.05% |
| 2022-05 | $158.0 | $117.1 | $40.91 | 228,520,251.0 | -11.72% |
| 2022-04 | $192.6 | $146.0 | $46.62 | 182,177,451.0 | -22.28% |
| 2022-03 | $203.5 | $167.6 | $35.92 | 243,254,535.0 | -6.74% |
| 2022-02 | $223.2 | $186.9 | $36.35 | 166,974,756.0 | +2.55% |
| 2022-01 | $229.7 | $183.8 | $45.90 | 217,607,338.0 | -0.54% |
0.67%
자본화:
|
볼륨(24시간):