Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
NEO
Boeing CDR (BA)
Boeing CDR (BA) Historical

BA Boeing CDR

32.49

1.24 (3.97%)

Jul 16 2024 - Closed

Delayed by 15 minutes

BA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 16 2024	32.49	1.24	3.97%	31.32	32.68	31.32	10,682
Jul 15 2024	31.25	-0.65	-2.04%	31.60	31.62	31.23	9,154
Jul 12 2024	31.90	-0.19	-0.59%	32.19	32.19	31.54	11,681
Jul 11 2024	32.09	-0.03	-0.09%	32.20	32.41	32.08	7,910
Jul 10 2024	32.12	0.13	0.41%	32.13	32.25	32.06	9,866
Jul 09 2024	31.99	-0.48	-1.48%	32.47	32.48	31.99	10,196
Jul 08 2024	32.47	0.18	0.56%	32.44	33.43	31.84	39,610
Jul 05 2024	32.29	0.50	1.57%	32.06	32.33	31.92	12,702
Jul 04 2024	31.79	0.00	0.00%	31.79	31.79	31.79	0
Jul 03 2024	31.79	-0.63	-1.94%	32.43	32.43	31.79	5,130
Jul 02 2024	32.42	0.60	1.89%	32.39	32.99	32.28	8,790
Jun 28 2024	31.82	-0.10	-0.31%	31.95	32.04	31.70	3,102
Jun 27 2024	31.92	0.70	2.24%	31.27	32.05	31.15	16,303
Jun 26 2024	31.22	0.60	1.96%	30.52	31.22	30.42	39,430
Jun 25 2024	30.62	-0.62	-1.98%	30.86	31.13	30.28	21,874
Jun 24 2024	31.24	0.36	1.17%	30.81	31.47	30.81	13,541
Jun 21 2024	30.88	0.10	0.32%	30.84	31.11	30.73	30,806
Jun 20 2024	30.78	-0.22	-0.71%	30.26	30.84	30.09	38,481
Jun 19 2024	31.00	0.42	1.37%	30.28	31.00	30.28	663
Jun 18 2024	30.58	-0.62	-1.99%	31.11	31.11	30.39	28,037
Jun 17 2024	31.20	0.24	0.78%	30.88	31.50	30.87	51,786
Jun 14 2024	30.96	-0.66	-2.09%	31.21	31.37	30.75	29,905
Jun 13 2024	31.62	-0.30	-0.94%	31.85	32.10	31.33	23,422
Jun 12 2024	31.92	-0.51	-1.57%	32.70	32.70	31.78	19,228
Jun 11 2024	32.43	-0.84	-2.52%	33.14	33.14	31.97	14,140
Jun 10 2024	33.27	-0.02	-0.06%	33.46	33.57	33.19	8,863
Jun 07 2024	33.29	-0.08	-0.24%	33.21	33.40	33.15	8,233
Jun 06 2024	33.37	0.21	0.63%	33.13	33.55	32.90	20,479
Jun 05 2024	33.16	0.24	0.73%	32.84	33.24	32.63	29,988
Jun 04 2024	32.92	0.51	1.57%	32.44	32.98	32.26	30,779
Jun 03 2024	32.41	1.38	4.45%	31.15	32.41	31.15	63,153
May 31 2024	31.03	0.84	2.78%	30.30	31.03	30.25	10,938
May 30 2024	30.19	0.15	0.50%	30.22	30.50	30.00	13,056
May 29 2024	30.04	-0.56	-1.83%	30.22	30.64	30.04	11,530
May 28 2024	30.60	-0.30	-0.97%	30.56	31.20	30.33	29,060
May 27 2024	30.90	0.34	1.11%	30.56	30.90	30.56	472
May 24 2024	30.56	0.40	1.33%	30.31	30.56	29.70	34,566
May 23 2024	30.16	-2.44	-7.48%	32.55	32.55	30.04	82,589
May 22 2024	32.60	0.26	0.80%	32.24	32.60	32.23	19,210
May 21 2024	32.34	-0.05	-0.15%	32.50	32.59	32.03	20,348
May 17 2024	32.39	0.37	1.16%	32.02	32.39	31.71	40,021
May 16 2024	32.02	1.03	3.32%	31.10	32.12	31.10	65,599
May 15 2024	30.99	-0.64	-2.02%	31.26	31.26	30.85	33,542
May 14 2024	31.63	0.36	1.15%	31.46	32.08	31.43	34,307
May 13 2024	31.27	0.01	0.03%	31.19	31.58	31.17	15,641
May 10 2024	31.26	-0.38	-1.20%	31.73	31.77	31.19	18,445
May 09 2024	31.64	0.11	0.35%	31.44	31.78	31.43	28,538
May 08 2024	31.53	0.61	1.97%	30.89	31.69	30.89	28,292
May 07 2024	30.92	-0.29	-0.93%	31.12	31.12	30.88	22,388
May 06 2024	31.21	-0.22	-0.70%	31.61	32.13	30.60	90,598
May 03 2024	31.43	0.18	0.58%	31.40	31.49	31.11	26,771
May 02 2024	31.25	1.20	3.99%	30.29	31.25	30.17	39,334
May 01 2024	30.05	0.62	2.11%	29.45	30.42	29.45	19,598
Apr 30 2024	29.43	-0.92	-3.03%	30.11	30.46	29.42	31,689
Apr 29 2024	30.35	1.04	3.55%	29.44	30.40	29.44	18,245
Apr 26 2024	29.31	0.09	0.31%	29.05	29.48	28.94	36,301
Apr 25 2024	29.22	0.35	1.21%	28.68	29.40	28.05	64,420
Apr 24 2024	28.87	-0.70	-2.37%	30.91	31.04	28.52	164,608
Apr 23 2024	29.57	-0.31	-1.04%	29.76	29.79	29.53	5,620
Apr 22 2024	29.88	0.09	0.30%	29.86	30.15	29.50	11,896
Apr 19 2024	29.79	-0.07	-0.23%	29.87	30.07	29.74	8,991
Apr 18 2024	29.86	0.02	0.07%	29.71	30.13	29.67	17,349

Hsbc Icav Cn Go

Hsbc Icav Cn Go

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions