The Boeing Company
BANYSEIndustrials● Active
$215.45
$-1.97(-0.91%)
Market Cap$169.8B
P/E Ratio—
52W High$254.35
52W Low$176.77
The Boeing Company（BA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ba · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$267.54
Dec 21, 2023
-19.5% from here
5-Year Low5Y
$113.02
Jun 14, 2022
+90.6% from low
IPO Priceadj.
$0.8230
Jan 2, 1962
+26.1K% since IPO
1 Year Ago
$217.51
Jun 9, 2025
-0.9% in 1Y
5 Years Ago
$252.76
Jun 8, 2021
-14.8% in 5Y
10 Years Ago
$133.00
Jun 8, 2016
+62.0% in 10Y
Historical Price Data · BA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $216.58 | $218.37 | $213.63 | $215.45 | $215.45 | 4.8M | -0.52% |
| Jun 4, 2026 | $213.00 | $221.60 | $212.80 | $217.42 | $217.42 | 8.1M | +2.08% |
| Jun 3, 2026 | $216.10 | $216.35 | $209.63 | $210.58 | $210.58 | 9.1M | -2.55% |
| Jun 2, 2026 | $222.52 | $224.69 | $215.01 | $217.70 | $217.70 | 7.7M | -2.17% |
| Jun 1, 2026 | $228.36 | $228.80 | $222.21 | $224.30 | $224.30 | 6.4M | -1.78% |
| May 29, 2026 | $228.44 | $232.30 | $226.25 | $231.15 | $231.15 | 6.9M | +1.19% |
| May 28, 2026 | $224.00 | $229.91 | $222.85 | $228.78 | $228.78 | 6.5M | +2.13% |
| May 27, 2026 | $221.50 | $226.90 | $220.70 | $224.30 | $224.30 | 11.1M | +1.26% |
| May 26, 2026 | $221.30 | $222.41 | $217.91 | $218.90 | $218.90 | 5.9M | -1.08% |
| May 22, 2026 | $220.85 | $221.11 | $217.17 | $219.02 | $219.02 | 4.6M | -0.83% |
| May 21, 2026 | $219.39 | $221.17 | $215.72 | $219.61 | $219.61 | 6.4M | +0.10% |
| May 20, 2026 | $216.80 | $223.02 | $216.50 | $222.20 | $222.20 | 7.7M | +2.49% |
| May 19, 2026 | $218.84 | $220.05 | $214.00 | $215.01 | $215.01 | 5.4M | -1.75% |
| May 18, 2026 | $220.48 | $221.17 | $216.79 | $220.61 | $220.61 | 6.6M | +0.06% |
| May 15, 2026 | $226.85 | $226.85 | $220.45 | $220.49 | $220.49 | 9.5M | -2.80% |
| May 14, 2026 | $243.52 | $244.07 | $227.50 | $229.21 | $229.21 | 17.8M | -5.88% |
| May 13, 2026 | $237.23 | $242.27 | $234.40 | $240.60 | $240.60 | 7.4M | +1.42% |
| May 12, 2026 | $239.00 | $239.02 | $231.11 | $236.87 | $236.87 | 7.0M | -0.89% |
| May 11, 2026 | $239.44 | $241.21 | $236.52 | $238.21 | $238.21 | 6.3M | -0.51% |
| May 8, 2026 | $233.80 | $238.54 | $231.75 | $237.36 | $237.36 | 7.5M | +1.52% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · BA
Jan 1 → Dec 31 · 6 years2026-1.2%$218.15 → $215.45
-1.2%
2025+21.8%$178.31 → $217.12
+21.8%
2024-31.2%$257.28 → $177.00
-31.2%
2023+35.1%$192.95 → $260.66
+35.1%
2022-6.6%$204.00 → $190.49
-6.6%
2021-19.9%$251.20 → $201.32
-19.9%
Best Year2023 · +35.1%
Worst Year2024 · -31.2%
Positive Years2 / 6
Avg Annual Return-0.3%
6Y Total Return-14.2%
6Y CAGR~-2.5% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4B
Canadian Pacific Kansas City Ltd.
CP.TO
$125.39+0.00%
Mkt Cap $111.3BWhat If You Invested in BA?
If you invested $1,000 in BA 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,620
Total Return+62.0%
CAGR~+4.9% / yr
Profit+$620
Based on Jun 8, 2016 · $133.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
The Boeing Company（BA）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $215.45。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BA 历史股价FMP 日线复权 OHLCV