Stockscreener 앱 받기
0.43%
시간 외 거래:
Boeing Co 주식 (BA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-02 | $208.8 | $202.3 | $6.48 | 6,672,946.0 | +0.43% |
| 2026-04-01 | $210.3 | $203.5 | $6.78 | 9,637,531.0 | +4.17% |
| 2026-03-31 | $199.3 | $190.3 | $8.98 | 9,646,246.0 | +5.19% |
| 2026-03-30 | $192.5 | $187.7 | $4.78 | 6,556,823.0 | -0.69% |
| 2026-03-27 | $193.6 | $189.3 | $4.36 | 5,986,475.0 | -1.98% |
| 2026-03-26 | $198.2 | $194.3 | $3.97 | 5,966,478.0 | -2.63% |
| 2026-03-25 | $200.7 | $198.0 | $2.75 | 5,048,361.0 | +1.62% |
| 2026-03-24 | $197.6 | $194.4 | $3.26 | 5,640,791.0 | -1.00% |
| 2026-03-23 | $201.7 | $197.2 | $4.50 | 6,226,332.0 | +1.69% |
| 2026-03-20 | $202.0 | $192.5 | $9.45 | 12,844,759.0 | -3.01% |
| 2026-03-19 | $203.1 | $197.5 | $5.59 | 9,932,435.0 | -2.34% |
| 2026-03-18 | $210.5 | $205.8 | $4.75 | 5,851,473.0 | -2.29% |
| 2026-03-17 | $217.2 | $206.7 | $10.48 | 7,333,580.0 | -1.24% |
| 2026-03-16 | $216.2 | $210.8 | $5.40 | 7,335,000.0 | +1.71% |
| 2026-03-13 | $210.8 | $204.9 | $5.92 | 8,905,102.0 | +2.51% |
| 2026-03-12 | $212.6 | $204.3 | $8.31 | 10,668,293.0 | -4.36% |
| 2026-03-11 | $217.9 | $213.5 | $4.41 | 7,876,422.0 | -1.68% |
| 2026-03-10 | $226.1 | $217.0 | $9.08 | 9,249,738.0 | -3.22% |
| 2026-03-09 | $227.6 | $220.4 | $7.14 | 8,444,537.0 | -2.64% |
| 2026-03-06 | $232.0 | $218.6 | $13.32 | 10,652,837.0 | +4.08% |
| 2026-03-05 | $227.7 | $218.1 | $9.55 | 7,170,232.0 | -2.31% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $210.3 | $202.3 | $7.98 | 22,983,423.0 | +4.62% |
| 2026-03 | $232.0 | $187.7 | $44.24 | 167,289,232.0 | -12.53% |
| 2026-02 | $247.9 | $224.9 | $22.95 | 110,084,243.0 | -2.65% |
| 2026-01 | $254.3 | $215.2 | $39.11 | 182,334,225.0 | +7.65% |
Boeing Co 주식 (BA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $221.9 | $186.4 | $35.47 | 173,839,428.0 | +15.61% |
| 2025-11 | $205.7 | $176.8 | $28.89 | 156,380,268.0 | -5.98% |
| 2025-10 | $226.2 | $198.3 | $27.89 | 185,262,650.0 | -6.86% |
| 2025-09 | $238.3 | $211.4 | $26.90 | 172,368,084.0 | -8.03% |
| 2025-08 | $238.1 | $215.9 | $22.15 | 125,332,734.0 | +5.79% |
| 2025-07 | $242.7 | $206.8 | $35.92 | 164,145,251.0 | +5.88% |
| 2025-06 | $218.8 | $195.3 | $23.52 | 183,200,678.0 | +1.07% |
| 2025-05 | $212.3 | $182.0 | $30.25 | 174,610,832.0 | +13.14% |
| 2025-04 | $184.5 | $128.9 | $55.65 | 224,293,011.0 | +7.44% |
| 2025-03 | $184.4 | $145.4 | $38.95 | 172,026,239.0 | -2.34% |
| 2025-02 | $188.7 | $171.8 | $16.83 | 118,140,444.0 | -1.07% |
| 2025-01 | $188.5 | $164.6 | $23.86 | 168,907,790.0 | -0.27% |
Boeing Co 주식 (BA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $182.6 | $153.4 | $29.20 | 223,730,030.0 | +13.58% |
| 2024-11 | $157.7 | $137.0 | $20.63 | 264,966,464.0 | +4.11% |
| 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% |
0.83%
0.41%
자본화:
|
볼륨(24시간):