216.40
price up icon0.55%   1.195
 
loading

Boeing Co 주식 (BA) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-02 $217.4 $215.3 $2.12 994,215.0 +0.57%
2025-10-01 $215.6 $213.7 $1.93 7,147,768.0 -0.29%
2025-09-30 $217.7 $212.8 $4.85 9,269,620.0 -0.58%
2025-09-29 $222.8 $215.1 $7.69 11,224,354.0 -1.89%
2025-09-26 $224.1 $219.1 $4.99 17,259,852.0 +3.62%
2025-09-25 $216.9 $212.0 $4.88 6,632,184.0 -0.73%
2025-09-24 $218.2 $214.8 $3.41 7,311,559.0 -0.57%
2025-09-23 $219.8 $214.0 $5.81 12,699,406.0 +2.00%
2025-09-22 $215.9 $211.4 $4.47 7,334,872.0 -1.65%
2025-09-19 $217.7 $213.6 $4.11 10,329,916.0 -0.00%
2025-09-18 $217.4 $213.7 $3.70 6,395,891.0 +0.48%
2025-09-17 $218.1 $213.1 $4.92 6,002,649.0 -0.18%
2025-09-16 $217.1 $213.8 $3.38 6,314,646.0 -0.34%
2025-09-15 $217.3 $214.1 $3.19 6,877,252.0 -0.09%
2025-09-12 $220.0 $215.7 $4.30 11,075,150.0 -1.84%
2025-09-11 $229.7 $219.7 $10.04 11,956,044.0 -3.31%
2025-09-10 $230.1 $226.6 $3.51 4,934,671.0 -0.87%
2025-09-09 $232.3 $228.4 $3.83 6,181,886.0 -0.62%
2025-09-08 $232.2 $228.1 $4.11 5,952,159.0 +0.58%
2025-09-05 $232.2 $225.5 $6.73 8,194,698.0 -0.49%
2025-09-04 $233.1 $229.2 $3.88 4,100,559.0 -0.70%
2025-09-03 $237.1 $230.8 $6.30 5,989,743.0 -2.11%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $217.4 $213.7 $3.73 8,141,983.0 +0.28%
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

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

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%
aerospace_defense LMT
$502.44
price up icon 0.75%
aerospace_defense RTX
$167.27
price up icon 0.16%
aerospace_defense GD
$340.55
price down icon 0.05%
aerospace_defense NOC
$606.57
price up icon 0.14%
aerospace_defense HWM
$193.74
price down icon 0.51%
자본화:     |  볼륨(24시간):