BMV · BA · stock

The Boeing Company (BA) stock price history

Every BMV trading session of The Boeing Company from May 29, 2003 to Sep 28, 2026: 5,895 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get BA data, free keyYear by year table

BA adjusted close, 2003 to 2026

BAThe Boeing Company
MX$3,328-18.2% over one year
20052010201520202025
MX$8,519
All time high, 2019
MX$4,439
52 week high, MX$3,280 low
5,895
Daily sessions since 2003

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.

BA key facts

  • The Boeing Company (BA) closed at MX$3,328 on Sep 28, 2026 on BMV.
  • BA's all time high close is MX$8,519, set on Mar 1, 2019; its all time low close is MX$300.71 on May 29, 2003.
  • BA's 52 week range is MX$3,280 to MX$4,439.
  • BA returned -18.2% over the year to Sep 28, 2026 and -25.1% over five years.
  • Over ten years BA returned +31%, +2.7% a year compounded.
  • BA's deepest drawdown was -72.7% from Mar 1, 2019 to May 20, 2022.
  • DataCedar holds 5,895 daily sessions of BA history from May 29, 2003 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

BA price chart, 2003 to 2026

BA adjusted close, May 29, 2003 to Sep 28, 2026MX$300.71MX$896.83MX$2,675MX$7,97720052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

BA returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-6.9%
3 months-13.4%
6 months-3.5%
Year to date-14.0%
1 year-18.2%
3 years-1.1%
5 years-25.1%
10 years+30.8%
Since May 29, 2003+1,007%
Compound annual growth, 23.3 years+10.9%

BA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MX$8,519 on Mar 1, 2019
All time low close
MX$300.71 on May 29, 2003
52 week high
MX$4,439 on Jan 22, 2026
52 week low
MX$3,280 on Nov 21, 2025
Deepest drawdown
-72.7% from Mar 1, 2019 to May 20, 2022, not yet recovered
Best single session
+24.9% on Mar 25, 2020
Worst single session
-25.2% on Mar 6, 2009
Volatility, 1 year annualised
34.6%
Sessions closing higher, 1 year
41%
Growth of 1 since 2003
11.1×
Best calendar year
2013, +86%
Worst calendar year
2008, -38%

BA price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on May 29, 2003; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MX$3,920MX$4,439MX$3,310MX$3,328-15.0%93.1K185
2025MX$3,538MX$4,500MX$2,761MX$3,917+6.5%253.3K251
2024MX$4,405MX$4,405MX$2,760MX$3,677-16.5%423K251
2023MX$3,630MX$4,562MX$3,206MX$4,405+21.3%336.5K251
2022MX$4,220MX$4,672MX$2,330MX$3,630-12.3%203.7K252
2021MX$4,096MX$5,600MX$3,850MX$4,139-2.8%828.7K253
2020MX$6,188MX$6,499MX$2,200MX$4,259-31.2%2.1M252
2019MX$6,265MX$8,559MX$6,090MX$6,188-1.2%506.3K251
2018MX$5,746MX$7,631MX$5,679MX$6,266+7.4%295.8K251
2017MX$3,210MX$5,835MX$3,210MX$5,835+81.8%135.9K251
2016MX$2,432MX$3,263MX$1,981MX$3,210+28.3%180.6K252
2015MX$1,916MX$2,545MX$1,874MX$2,501+29.9%307.3K251
2014MX$1,784MX$1,951MX$1,551MX$1,926+7.5%732.5K251
2013MX$962.62MX$1,798MX$920.89MX$1,792+86.1%424.3K249
2012MX$1,027MX$1,027MX$881.94MX$962.62-6.2%65.2K248
2011MX$801.97MX$1,027MX$700.16MX$1,027+28.6%177.9K252
2010MX$705.51MX$910.22MX$705.51MX$798.03+12.3%210.9K249
2009MX$577.93MX$720.28MX$445.46MX$710.43+22.9%114.4K252
2008MX$935.70MX$935.70MX$486.29MX$577.93-38.2%142.7K253
2007MX$935.44MX$1,142MX$909.34MX$935.70-1.0%130.3K253
2006MX$740.19MX$979.86MX$680.42MX$945.25+27.7%451.3K260
2005MX$558.60MX$748.97MX$541.68MX$740.19+30.7%371.6K260
2004MX$412.57MX$616.27MX$409.79MX$566.52+37.3%394.8K262
2003MX$299.35MX$421.92MX$299.35MX$412.57n/a73.5K155

BA monthly closes, last 12 months

MonthMonth end closeChange
September 2026MX$3,328-5.3%
August 2026MX$3,515-6.4%
July 2026MX$3,754-0.7%
June 2026MX$3,781-5.9%
May 2026MX$4,016+0.3%
April 2026MX$4,002+17.3%
March 2026MX$3,411-12.4%
February 2026MX$3,892-4.6%
January 2026MX$4,079+4.1%
December 2025MX$3,917+13.7%
November 2025MX$3,445-7.4%
October 2025MX$3,720-5.9%

About the BA data

Daily bars. 5,895 sessions from May 29, 2003 to Sep 28, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 29, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/BA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BMV

  • AUTLANB Compañía Minera Autlán, S.A.B. de C.V.
  • AXP American Express Company
  • AXTELCPO Axtel, S.A.B. de C.V.
  • AZO AutoZone, Inc.
  • BABAN Alibaba Group Holding Limited
  • BAC Bank of America Corporation
  • BAFARB Grupo Bafar, S.A.B. de C.V.
  • BAKN Braskem S.A.

Common questions

BA share price history

Start with any symbol.

Start free