Stockscreener 앱 받기
0.93%
시간 외 거래:
Boeing Co 주식 (BA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-03 | $215.8 | $211.8 | $4.03 | 8,080,409.0 | +0.93% |
| 2025-06-02 | $212.3 | $207.9 | $4.44 | 7,550,885.0 | +2.00% |
| 2025-05-30 | $207.7 | $204.3 | $3.35 | 7,485,989.0 | -0.41% |
| 2025-05-29 | $212.3 | $201.5 | $10.78 | 16,320,744.0 | +3.32% |
| 2025-05-28 | $202.4 | $200.2 | $2.23 | 5,456,546.0 | +0.23% |
| 2025-05-27 | $205.0 | $200.9 | $4.12 | 5,838,999.0 | -0.66% |
| 2025-05-23 | $203.2 | $198.8 | $4.45 | 5,230,816.0 | -0.52% |
| 2025-05-22 | $204.7 | $201.8 | $2.88 | 3,627,186.0 | +0.10% |
| 2025-05-21 | $207.1 | $202.4 | $4.69 | 6,577,957.0 | -2.15% |
| 2025-05-20 | $208.6 | $205.0 | $3.62 | 5,854,867.0 | +1.18% |
| 2025-05-19 | $205.6 | $199.5 | $6.06 | 5,769,383.0 | -0.28% |
| 2025-05-16 | $206.2 | $203.0 | $3.22 | 8,416,084.0 | -0.20% |
| 2025-05-15 | $208.6 | $205.4 | $3.18 | 9,560,291.0 | +0.74% |
| 2025-05-14 | $209.7 | $204.1 | $5.61 | 16,558,675.0 | +0.64% |
| 2025-05-13 | $205.7 | $199.7 | $6.06 | 13,336,245.0 | +2.46% |
| 2025-05-12 | $198.8 | $193.1 | $5.72 | 9,330,168.0 | +1.89% |
| 2025-05-09 | $195.3 | $192.2 | $3.12 | 7,555,969.0 | +1.64% |
| 2025-05-08 | $194.8 | $186.2 | $8.53 | 15,318,251.0 | +3.31% |
| 2025-05-07 | $186.7 | $183.5 | $3.22 | 6,091,099.0 | -0.22% |
| 2025-05-06 | $186.2 | $183.6 | $2.57 | 4,884,762.0 | -0.27% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $215.8 | $207.9 | $7.90 | 23,711,703.0 | +2.95% |
| 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% |
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% |
0.03%
자본화:
|
볼륨(24시간):