The Boeing Company (BA.BA)
Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
At close: 05:00PM ART
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 8,375.00 | 8,451.00 | 8,276.50 | 8,387.00 | 8,387.00 | 4,709 |
| 02 May 2024 | 7,900.00 | 8,375.50 | 7,900.00 | 8,357.50 | 8,357.50 | 6,366 |
| 30 Apr 2024 | 8,000.00 | 8,000.00 | 7,650.00 | 7,653.00 | 7,653.00 | 5,274 |
| 29 Apr 2024 | 7,620.50 | 7,921.50 | 7,620.50 | 7,908.50 | 7,908.50 | 4,455 |
| 26 Apr 2024 | 7,540.50 | 7,636.50 | 7,516.00 | 7,577.50 | 7,577.50 | 1,699 |
| 25 Apr 2024 | 7,268.50 | 7,572.00 | 7,060.00 | 7,557.50 | 7,557.50 | 2,358 |
| 24 Apr 2024 | 7,550.00 | 7,666.50 | 7,180.00 | 7,252.00 | 7,252.00 | 4,517 |
| 23 Apr 2024 | 7,500.00 | 7,571.00 | 7,394.00 | 7,423.00 | 7,423.00 | 2,737 |
| 22 Apr 2024 | 7,527.50 | 7,599.50 | 7,482.50 | 7,545.50 | 7,545.50 | 27,502 |
| 19 Apr 2024 | 7,608.00 | 7,642.50 | 7,552.50 | 7,580.00 | 7,580.00 | 3,188 |
| 18 Apr 2024 | 7,560.00 | 7,600.50 | 7,501.50 | 7,594.00 | 7,594.00 | 10,588 |
| 17 Apr 2024 | 7,670.00 | 7,762.50 | 7,455.50 | 7,534.50 | 7,534.50 | 1,484 |
| 16 Apr 2024 | 7,530.00 | 7,665.00 | 7,471.00 | 7,647.50 | 7,647.50 | 2,363 |
| 15 Apr 2024 | 7,450.00 | 7,635.00 | 7,351.00 | 7,503.50 | 7,503.50 | 9,280 |
| 12 Apr 2024 | 7,579.00 | 7,579.00 | 7,400.00 | 7,406.00 | 7,406.00 | 5,215 |
| 11 Apr 2024 | 7,800.00 | 7,800.00 | 7,467.00 | 7,596.50 | 7,596.50 | 183 |
| 10 Apr 2024 | 7,772.50 | 7,773.00 | 7,500.00 | 7,592.00 | 7,592.00 | 21,060 |
| 09 Apr 2024 | 7,828.00 | 7,849.00 | 7,500.00 | 7,733.50 | 7,733.50 | 8,976 |
| 08 Apr 2024 | 7,900.00 | 8,050.00 | 7,823.50 | 7,828.00 | 7,828.00 | 4,155 |
| 05 Apr 2024 | 8,057.00 | 8,131.50 | 7,849.50 | 7,988.00 | 7,988.00 | 3,534 |
| 04 Apr 2024 | 8,430.00 | 8,470.00 | 8,043.00 | 8,057.00 | 8,057.00 | 1,996 |
| 03 Apr 2024 | 8,382.00 | 8,532.50 | 8,198.50 | 8,229.50 | 8,229.50 | 2,199 |
| 27 Mar 2024 | 8,746.50 | 8,769.00 | 8,574.00 | 8,640.50 | 8,640.50 | 2,951 |
| 26 Mar 2024 | 8,621.00 | 8,723.00 | 8,529.50 | 8,569.50 | 8,569.50 | 2,908 |
| 25 Mar 2024 | 8,800.00 | 8,800.00 | 8,585.00 | 8,621.00 | 8,621.00 | 13,221 |
| 22 Mar 2024 | 8,816.50 | 8,818.50 | 8,580.00 | 8,623.50 | 8,623.50 | 7,594 |
| 21 Mar 2024 | 8,800.00 | 8,800.00 | 8,573.50 | 8,610.00 | 8,610.00 | 7,828 |
| 20 Mar 2024 | 8,287.50 | 8,628.00 | 8,264.50 | 8,600.50 | 8,600.50 | 5,977 |
| 19 Mar 2024 | 8,097.00 | 8,188.00 | 8,017.50 | 8,169.50 | 8,169.50 | 3,415 |
| 18 Mar 2024 | 8,188.00 | 8,188.00 | 7,917.50 | 8,098.00 | 8,098.00 | 2,577 |
| 15 Mar 2024 | 8,049.00 | 8,200.00 | 8,000.00 | 8,168.50 | 8,168.50 | 2,980 |
| 14 Mar 2024 | 8,065.00 | 8,162.50 | 7,938.50 | 7,997.50 | 7,997.50 | 1,866 |
| 13 Mar 2024 | 8,323.00 | 8,435.00 | 7,975.00 | 8,009.50 | 8,009.50 | 5,390 |
| 12 Mar 2024 | 7,843.00 | 8,495.50 | 7,843.00 | 8,243.00 | 8,243.00 | 7,427 |
| 11 Mar 2024 | 8,800.00 | 8,800.00 | 8,154.00 | 8,169.00 | 8,169.00 | 5,109 |
| 08 Mar 2024 | 8,676.00 | 8,822.00 | 8,593.00 | 8,719.00 | 8,719.00 | 4,055 |
| 07 Mar 2024 | 8,150.00 | 8,740.50 | 8,150.00 | 8,653.00 | 8,653.00 | 1,805 |
| 06 Mar 2024 | 8,700.00 | 8,950.00 | 7,885.50 | 8,531.00 | 8,531.00 | 2,064 |
| 05 Mar 2024 | 8,895.00 | 9,000.00 | 8,750.50 | 8,755.50 | 8,755.50 | 634 |
| 04 Mar 2024 | 9,200.00 | 9,671.00 | 8,683.50 | 8,925.00 | 8,925.00 | 1,826 |
| 01 Mar 2024 | 9,050.00 | 9,697.00 | 8,944.00 | 9,165.50 | 9,165.50 | 3,853 |
| 29 Feb 2024 | 9,365.00 | 9,365.00 | 8,838.00 | 9,076.50 | 9,076.50 | 2,181 |
| 28 Feb 2024 | 9,200.00 | 9,424.50 | 9,098.50 | 9,260.50 | 9,260.50 | 1,640 |
| 27 Feb 2024 | 9,235.00 | 9,237.50 | 9,046.50 | 9,138.50 | 9,138.50 | 3,428 |
| 26 Feb 2024 | 9,600.00 | 9,787.50 | 9,000.50 | 9,177.00 | 9,177.00 | 1,003 |
| 23 Feb 2024 | 9,260.00 | 9,444.50 | 8,939.00 | 9,396.00 | 9,396.00 | 4,270 |
| 22 Feb 2024 | 9,010.00 | 9,569.00 | 9,010.00 | 9,228.00 | 9,228.00 | 2,105 |
| 21 Feb 2024 | 9,000.00 | 9,598.00 | 9,000.00 | 9,430.50 | 9,430.50 | 1,409 |
| 20 Feb 2024 | 9,960.00 | 10,000.00 | 9,426.00 | 9,640.50 | 9,640.50 | 2,573 |
| 19 Feb 2024 | 9,480.00 | 10,000.00 | 9,000.00 | 9,699.50 | 9,699.50 | 2,223 |
| 16 Feb 2024 | 9,885.00 | 10,210.00 | 9,331.00 | 9,457.00 | 9,457.00 | 1,407 |
| 15 Feb 2024 | 10,000.00 | 10,450.00 | 9,866.50 | 9,904.50 | 9,904.50 | 1,433 |
| 14 Feb 2024 | 10,850.00 | 10,850.00 | 9,900.00 | 10,023.00 | 10,023.00 | 2,380 |
| 09 Feb 2024 | 11,000.00 | 11,090.50 | 10,680.50 | 10,736.00 | 10,736.00 | 3,171 |
| 08 Feb 2024 | 11,300.00 | 11,500.00 | 10,826.50 | 10,939.00 | 10,939.00 | 3,541 |
| 07 Feb 2024 | 11,000.00 | 11,589.00 | 10,802.00 | 11,217.00 | 11,217.00 | 8,464 |
| 06 Feb 2024 | 11,050.00 | 11,300.00 | 10,802.00 | 10,941.50 | 10,941.50 | 5,894 |
| 05 Feb 2024 | 11,000.00 | 11,300.00 | 10,856.50 | 11,050.00 | 11,050.00 | 6,203 |
| 02 Feb 2024 | 11,300.00 | 11,500.00 | 11,001.00 | 11,220.50 | 11,220.50 | 4,845 |
| 01 Feb 2024 | 11,130.00 | 11,502.50 | 10,801.00 | 11,305.50 | 11,305.50 | 4,085 |
| 31 Jan 2024 | 10,895.00 | 11,120.00 | 10,700.00 | 11,066.50 | 11,066.50 | 8,657 |
| 30 Jan 2024 | 10,797.50 | 10,800.00 | 10,430.00 | 10,526.50 | 10,526.50 | 2,950 |
| 29 Jan 2024 | 11,000.00 | 11,026.00 | 10,655.00 | 10,799.00 | 10,799.00 | 3,581 |
| 26 Jan 2024 | 11,299.00 | 11,299.00 | 10,500.00 | 10,643.00 | 10,643.00 | 3,437 |
| 25 Jan 2024 | 12,200.00 | 12,200.00 | 10,700.00 | 10,802.00 | 10,802.00 | 11,887 |
| 24 Jan 2024 | 11,430.00 | 11,832.50 | 11,002.00 | 11,810.50 | 11,810.50 | 3,176 |
| 23 Jan 2024 | 46,500.00 | 47,500.00 | 45,547.00 | 45,980.00 | 45,980.00 | 790 |
| 22 Jan 2024 | 46,999.00 | 47,000.00 | 46,000.00 | 46,472.50 | 46,472.50 | 1,602 |
| 19 Jan 2024 | 45,400.00 | 46,705.50 | 43,500.00 | 46,553.00 | 46,553.00 | 2,251 |
| 18 Jan 2024 | 44,400.00 | 46,017.00 | 43,191.00 | 45,210.00 | 45,210.00 | 2,797 |
| 17 Jan 2024 | 40,753.00 | 43,900.00 | 40,555.00 | 42,613.50 | 42,613.50 | 1,566 |
| 16 Jan 2024 | 43,400.00 | 43,400.00 | 39,635.50 | 40,728.50 | 40,728.50 | 4,551 |
| 15 Jan 2024 | 40,800.00 | 43,900.00 | 40,800.00 | 43,415.00 | 43,415.00 | 196 |
| 12 Jan 2024 | 43,400.00 | 44,790.00 | 40,700.00 | 42,640.50 | 42,640.50 | 997 |
| 11 Jan 2024 | 46,500.00 | 47,000.00 | 43,122.00 | 43,567.00 | 43,567.00 | 1,042 |
| 10 Jan 2024 | 45,850.00 | 47,000.00 | 44,320.00 | 45,307.00 | 45,307.00 | 1,707 |
| 09 Jan 2024 | 46,620.00 | 46,828.00 | 44,756.50 | 45,294.00 | 45,294.00 | 2,743 |
| 08 Jan 2024 | 47,299.00 | 47,299.00 | 43,543.00 | 46,667.50 | 46,667.50 | 3,462 |
| 05 Jan 2024 | 44,900.00 | 47,500.00 | 44,851.50 | 47,408.00 | 47,408.00 | 491 |
| 04 Jan 2024 | 42,800.00 | 44,736.50 | 42,800.00 | 44,583.50 | 44,583.50 | 272 |
| 03 Jan 2024 | 42,000.00 | 42,800.00 | 40,902.00 | 42,773.00 | 42,773.00 | 1,845 |
| 02 Jan 2024 | 42,000.00 | 43,300.00 | 40,628.50 | 41,822.00 | 41,822.00 | 481 |
| 29 Dec 2023 | 40,958.00 | 43,569.50 | 40,873.50 | 42,078.00 | 42,078.00 | 202 |
| 28 Dec 2023 | 38,890.00 | 41,051.00 | 38,890.00 | 40,958.00 | 40,958.00 | 827 |
| 27 Dec 2023 | 38,490.50 | 39,298.00 | 37,981.00 | 38,280.50 | 38,280.50 | 1,211 |
| 26 Dec 2023 | 40,700.00 | 41,461.00 | 38,969.50 | 39,629.00 | 39,629.00 | 774 |
| 22 Dec 2023 | 42,559.00 | 42,559.00 | 40,394.50 | 40,728.00 | 40,728.00 | 532 |
| 21 Dec 2023 | 42,000.00 | 42,653.00 | 40,472.00 | 41,400.00 | 41,400.00 | 200 |
| 20 Dec 2023 | 41,830.00 | 43,667.00 | 40,687.50 | 41,395.50 | 41,395.50 | 411 |
| 19 Dec 2023 | 41,216.00 | 42,483.00 | 41,216.00 | 41,630.00 | 41,630.00 | 953 |
| 18 Dec 2023 | 43,596.00 | 43,596.00 | 40,859.50 | 41,217.50 | 41,217.50 | 398 |
| 15 Dec 2023 | 41,804.00 | 44,979.50 | 41,051.50 | 43,597.00 | 43,597.00 | 684 |
| 14 Dec 2023 | 42,000.00 | 43,462.00 | 40,926.00 | 42,779.00 | 42,779.00 | 622 |
| 13 Dec 2023 | 44,000.00 | 45,462.50 | 40,202.50 | 42,495.00 | 42,495.00 | 439 |
| 12 Dec 2023 | 42,000.00 | 43,400.00 | 41,071.00 | 42,968.00 | 42,968.00 | 585 |
| 11 Dec 2023 | 41,000.00 | 42,585.00 | 39,421.00 | 41,208.50 | 41,208.50 | 530 |
| 07 Dec 2023 | 36,928.50 | 39,493.50 | 36,483.50 | 39,434.00 | 39,434.00 | 482 |
| 06 Dec 2023 | 36,100.00 | 37,106.50 | 35,450.00 | 36,928.50 | 36,928.50 | 253 |
| 05 Dec 2023 | 34,000.00 | 35,640.00 | 33,623.00 | 35,481.50 | 35,481.50 | 791 |
| 04 Dec 2023 | 35,000.00 | 36,271.00 | 33,388.00 | 33,500.00 | 33,500.00 | 169 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.