The closing price for Boeing (BA) in March 2020 was $149.14, on March 31, 2020. It was down 46.6% for the month. The latest price is $150.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2020 | $155.00 | $160.64 | $149.00 | $149.14 | 29,954,000 |
March 30 2020 | $153.81 | $153.81 | $140.68 | $152.28 | 51,052,500 |
March 27 2020 | $172.00 | $172.92 | $155.54 | $162.00 | 47,880,200 |
March 26 2020 | $172.29 | $186.48 | $167.18 | $180.55 | 63,267,300 |
March 25 2020 | $154.90 | $174.77 | $141.00 | $158.73 | 77,826,000 |
March 24 2020 | $123.68 | $127.96 | $116.13 | $127.68 | 43,683,100 |
March 23 2020 | $98.75 | $114.49 | $93.56 | $105.62 | 46,140,100 |
March 20 2020 | $99.85 | $107.00 | $94.28 | $95.01 | 41,370,700 |
March 19 2020 | $98.80 | $103.57 | $90.35 | $97.71 | 40,210,600 |
March 18 2020 | $99.86 | $107.85 | $89.00 | $101.89 | 61,943,200 |
March 17 2020 | $132.51 | $134.96 | $101.25 | $124.14 | 54,492,200 |
March 16 2020 | $149.42 | $151.00 | $128.76 | $129.61 | 26,844,400 |
March 13 2020 | $174.97 | $178.28 | $161.38 | $170.20 | 21,168,500 |
March 12 2020 | $160.53 | $189.85 | $154.81 | $154.84 | 31,734,400 |
March 11 2020 | $222.99 | $226.99 | $187.00 | $189.08 | 28,503,500 |
March 10 2020 | $237.00 | $237.83 | $215.00 | $231.01 | 13,059,600 |
March 09 2020 | $238.00 | $241.48 | $224.37 | $227.17 | 11,585,500 |
March 06 2020 | $253.70 | $264.29 | $249.80 | $262.33 | 12,861,800 |
March 05 2020 | $275.79 | $276.31 | $259.65 | $260.37 | 14,669,100 |
March 04 2020 | $284.55 | $285.91 | $277.01 | $283.12 | 6,986,100 |
March 03 2020 | $292.00 | $297.44 | $278.08 | $280.62 | 7,499,300 |
March 02 2020 | $279.54 | $291.71 | $274.29 | $289.27 | 11,012,300 |
Daily pricing data for Boeing dates back to 1/2/1962, and may be incomplete.
