Stockscreener 앱 받기
2.61%
시간 외 거래:
Boeing Co 주식 (BA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-21 | $177.1 | $171.9 | $5.16 | 8,316,392.0 | +2.61% |
| 2025-01-17 | $171.8 | $169.4 | $2.32 | 9,370,779.0 | +1.28% |
| 2025-01-16 | $170.6 | $166.6 | $4.07 | 5,517,222.0 | +1.64% |
| 2025-01-15 | $170.0 | $166.0 | $4.02 | 6,249,137.0 | -0.49% |
| 2025-01-14 | $171.9 | $164.6 | $7.26 | 7,793,385.0 | -2.08% |
| 2025-01-13 | $172.5 | $167.9 | $4.59 | 5,916,800.0 | -0.83% |
| 2025-01-10 | $173.5 | $167.4 | $6.12 | 7,317,873.0 | +0.14% |
| 2025-01-08 | $173.8 | $169.6 | $4.17 | 5,039,882.0 | -0.43% |
| 2025-01-07 | $175.0 | $170.8 | $4.22 | 6,961,602.0 | +1.01% |
| 2025-01-06 | $173.9 | $170.2 | $3.75 | 9,236,523.0 | +0.52% |
| 2025-01-03 | $174.0 | $169.8 | $4.18 | 10,239,387.0 | -1.15% |
| 2025-01-02 | $179.2 | $169.8 | $9.37 | 12,311,298.0 | -2.90% |
| 2024-12-31 | $179.3 | $175.8 | $3.53 | 9,565,581.0 | +0.25% |
| 2024-12-30 | $178.2 | $170.2 | $8.02 | 17,851,513.0 | -2.31% |
| 2024-12-27 | $181.4 | $179.4 | $2.03 | 6,719,569.0 | +0.19% |
| 2024-12-26 | $182.6 | $178.3 | $4.24 | 5,920,097.0 | +0.58% |
| 2024-12-24 | $180.9 | $177.5 | $3.45 | 4,309,763.0 | +0.93% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $179.2 | $164.6 | $14.57 | 102,586,672.0 | -0.81% |
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% |
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% |
3.26%
자본화:
|
볼륨(24시간):