Stockscreener 앱 받기
4.73%
시간 외 거래:
Boeing Co 주식 (BA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-14 | $244.1 | $227.5 | $16.57 | 17,742,129.0 | -4.73% |
| 2026-05-13 | $242.3 | $234.4 | $7.87 | 7,313,182.0 | +1.57% |
| 2026-05-12 | $239.0 | $231.1 | $7.91 | 6,911,696.0 | -0.56% |
| 2026-05-11 | $241.2 | $236.5 | $4.69 | 6,243,439.0 | +0.36% |
| 2026-05-08 | $238.5 | $231.8 | $6.78 | 7,539,252.0 | +2.74% |
| 2026-05-07 | $236.6 | $229.6 | $7.03 | 8,630,366.0 | +0.48% |
| 2026-05-06 | $232.1 | $228.1 | $3.98 | 7,158,098.0 | +2.47% |
| 2026-05-05 | $225.6 | $221.7 | $3.82 | 3,831,531.0 | +1.39% |
| 2026-05-04 | $227.9 | $221.0 | $6.83 | 4,841,753.0 | -2.67% |
| 2026-05-01 | $231.5 | $227.3 | $4.25 | 3,481,967.0 | -0.72% |
| 2026-04-30 | $229.6 | $224.6 | $4.94 | 4,838,994.0 | +2.20% |
| 2026-04-29 | $230.3 | $221.2 | $9.10 | 6,354,197.0 | -2.86% |
| 2026-04-28 | $231.3 | $227.1 | $4.26 | 3,743,478.0 | -0.26% |
| 2026-04-27 | $235.4 | $229.4 | $6.06 | 4,305,862.0 | -0.48% |
| 2026-04-24 | $236.4 | $232.1 | $4.38 | 5,709,677.0 | -0.73% |
| 2026-04-23 | $235.9 | $228.8 | $7.14 | 7,770,423.0 | +1.24% |
| 2026-04-22 | $232.6 | $221.2 | $11.38 | 15,724,196.0 | +5.53% |
| 2026-04-21 | $225.7 | $218.9 | $6.76 | 7,542,308.0 | -2.63% |
| 2026-04-20 | $225.4 | $220.4 | $5.02 | 4,996,874.0 | +0.76% |
| 2026-04-17 | $230.2 | $222.5 | $7.74 | 8,856,291.0 | +2.06% |
| 2026-04-16 | $225.1 | $215.4 | $9.70 | 7,075,639.0 | -2.26% |
| 2026-04-15 | $224.7 | $221.6 | $3.07 | 4,442,853.0 | +0.07% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $244.1 | $221.0 | $23.03 | 91,435,542.0 | +0.08% |
| 2026-04 | $236.4 | $202.3 | $34.15 | 130,559,752.0 | +15.07% |
| 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% |
1.36%
0.09%
자본화:
|
볼륨(24시간):