Stockscreener 앱 받기
5.90%
Boeing Co 주식 (BA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-03 | $228.9 | $219.2 | $9.74 | 5,760,416.0 | +5.89% |
| 2026-07-31 | $221.5 | $211.3 | $10.20 | 6,452,244.0 | -2.15% |
| 2026-07-30 | $221.6 | $213.0 | $8.64 | 5,609,269.0 | +3.22% |
| 2026-07-29 | $219.8 | $210.5 | $9.25 | 8,875,843.0 | -3.41% |
| 2026-07-28 | $223.8 | $209.3 | $14.42 | 10,425,816.0 | +4.76% |
| 2026-07-27 | $215.2 | $211.2 | $4.07 | 6,579,782.0 | +0.95% |
| 2026-07-24 | $212.5 | $208.4 | $4.09 | 3,706,231.0 | +0.14% |
| 2026-07-23 | $211.3 | $205.1 | $6.24 | 4,847,116.0 | +0.28% |
| 2026-07-22 | $209.2 | $204.9 | $4.37 | 5,970,845.0 | +1.88% |
| 2026-07-21 | $211.7 | $203.9 | $7.80 | 10,006,254.0 | -2.23% |
| 2026-07-20 | $216.7 | $208.7 | $8.03 | 5,887,466.0 | -2.13% |
| 2026-07-17 | $217.0 | $211.0 | $5.96 | 4,211,109.0 | -0.14% |
| 2026-07-16 | $218.0 | $214.2 | $3.76 | 4,747,869.0 | -1.73% |
| 2026-07-15 | $221.9 | $217.2 | $4.68 | 3,297,766.0 | +0.47% |
| 2026-07-14 | $220.3 | $216.4 | $3.91 | 3,843,207.0 | +0.74% |
| 2026-07-13 | $222.0 | $215.1 | $6.89 | 4,658,251.0 | -3.05% |
| 2026-07-10 | $223.8 | $219.6 | $4.27 | 3,824,194.0 | -0.37% |
| 2026-07-09 | $225.5 | $222.7 | $2.81 | 2,964,091.0 | -0.82% |
| 2026-07-08 | $228.9 | $222.8 | $6.15 | 4,726,547.0 | -2.90% |
| 2026-07-07 | $237.5 | $230.5 | $7.02 | 4,355,884.0 | -1.22% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $228.9 | $219.2 | $9.74 | 5,760,416.0 | +5.89% |
| 2026-07 | $237.5 | $203.9 | $33.58 | 122,190,135.0 | -0.15% |
| 2026-06 | $231.3 | $207.9 | $23.39 | 130,771,339.0 | -6.35% |
| 2026-05 | $244.1 | $214.0 | $30.07 | 143,979,901.0 | +0.93% |
| 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% |
0.45%
0.59%
자본화:
|
볼륨(24시간):