Stockscreener 앱 받기
1.51%
시간 외 거래:
Boeing Co. 주식 (BA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-10 | $181.9 | $177.9 | $3.96 | 3,689,451.0 | -1.51% |
| 2024-05-09 | $181.8 | $179.3 | $2.44 | 5,011,701.0 | +0.50% |
| 2024-05-08 | $181.7 | $175.9 | $5.71 | 4,863,380.0 | +2.06% |
| 2024-05-07 | $178.3 | $176.1 | $2.22 | 5,038,114.0 | -0.92% |
| 2024-05-06 | $184.0 | $174.7 | $9.27 | 11,848,228.0 | -0.80% |
| 2024-05-03 | $180.5 | $177.9 | $2.59 | 5,383,559.0 | +0.53% |
| 2024-05-02 | $178.9 | $172.3 | $6.65 | 10,243,201.0 | +4.31% |
| 2024-05-01 | $173.9 | $167.5 | $6.36 | 6,098,216.0 | +2.16% |
| 2024-04-30 | $174.1 | $167.8 | $6.31 | 8,150,240.0 | -3.26% |
| 2024-04-29 | $173.8 | $167.6 | $6.26 | 7,729,565.0 | +3.75% |
| 2024-04-26 | $168.7 | $164.9 | $3.72 | 6,891,227.0 | +0.25% |
| 2024-04-25 | $168.1 | $159.7 | $8.43 | 12,415,898.0 | +1.51% |
| 2024-04-24 | $177.6 | $162.7 | $14.90 | 20,683,139.0 | -2.87% |
| 2024-04-23 | $171.2 | $168.4 | $2.75 | 7,541,390.0 | -0.76% |
| 2024-04-22 | $172.2 | $168.2 | $3.99 | 4,266,087.0 | +0.39% |
| 2024-04-19 | $172.0 | $169.7 | $2.35 | 4,625,254.0 | -0.24% |
| 2024-04-18 | $172.0 | $169.1 | $2.94 | 5,053,507.0 | +0.01% |
| 2024-04-17 | $170.8 | $168.1 | $2.73 | 8,081,291.0 | -0.20% |
| 2024-04-16 | $170.6 | $167.8 | $2.89 | 7,934,182.0 | +1.63% |
| 2024-04-15 | $171.2 | $167.5 | $3.65 | 6,442,141.0 | -1.02% |
| 2024-04-12 | $173.2 | $169.4 | $3.87 | 7,525,145.0 | -2.20% |
| 2024-04-11 | $174.7 | $171.4 | $3.32 | 7,608,498.0 | -0.73% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $184.0 | $167.5 | $16.48 | 55,865,301.0 | +6.36% |
| 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% |
0.10%
0.63%
자본화:
|
볼륨(24시간):