Boeing Co (1BA)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.8 | -1.65562913907 | 169.12 | 172.36 | 165.92 | 182 | 169.490011 | DE |
| 4 | -2.46 | -1.45751866335 | 168.78 | 181 | 165.92 | 180 | 172.76033324 | DE |
| 12 | 15.16 | 10.0291082297 | 151.16 | 181 | 145.56 | 291 | 167.50387778 | DE |
| 26 | 14.76 | 9.73871733967 | 151.56 | 181 | 130.3 | 296 | 153.12965725 | DE |
| 52 | -17.68 | -9.60869565217 | 184 | 185.7 | 130.3 | 236 | 157.96246467 | DE |
| 156 | -26.18 | -13.6 | 192.5 | 249.95 | 130.3 | 238 | 166.33596599 | DE |
| 260 | -26.18 | -13.6 | 192.5 | 249.95 | 130.3 | 238 | 166.33596599 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741020900 | 166.32 | -0.92 | -0.55 | 168.52 | 168.7 | 166.32 | 84 |
| 1740761700 | 167.24 | -1.94 | -1.15 | 167.24 | 167.24 | 167.24 | 1 |
| 1740675300 | 169.18 | 0.7 | 0.42 | 166.16 | 169.18 | 165.91999 | 289 |
| 1740588900 | 168.48 | -0.32 | -0.19 | 170.78 | 170.8 | 168.26 | 258 |
| 1740502500 | 168.8 | -2.92 | -1.70 | 171.08 | 172.36 | 168.8 | 155 |
| 1740416100 | 171.72 | -1.3 | -0.75 | 169.12 | 171.72 | 169.12 | 206 |
| 1740156900 | 173.02 | -1.98 | -1.13 | 173 | 173.02 | 173 | 13 |
| 1740070500 | 175 | 0 | 0.00 | 175 | 175 | 175 | 0 |
| 1739984100 | 175 | -4.34 | -2.42 | 177.44 | 178.32 | 175 | 246 |
| 1739897700 | 179.34 | 3.52 | 2.00 | 177.16 | 179.34 | 176.96 | 185 |
| 1739811300 | 175.82 | 0.42 | 0.24 | 176.04 | 176.66 | 175.48 | 52 |
| 1739552100 | 175.4 | -3.78 | -2.11 | 176.9 | 176.9 | 174.28 | 186 |
| 1739465700 | 179.18 | 4.96 | 2.85 | 177.98 | 181 | 177.6 | 122 |
| 1739379300 | 174.22 | 1.28 | 0.74 | 174.28 | 174.28 | 173.82 | 66 |
| 1739292900 | 172.94 | -3.92 | -2.22 | 175 | 175 | 172.94 | 51 |
| 1739206500 | 176.86 | -0.42 | -0.24 | 176.94 | 176.94 | 176 | 147 |
| 1738947300 | 177.28 | -0.36 | -0.20 | 177.44 | 179.12 | 177.28 | 275 |
| 1738860900 | 177.64 | 5.96 | 3.47 | 174.94 | 177.64 | 174.52 | 288 |
| 1738774500 | 171.68 | 3.12 | 1.85 | 171.68 | 171.68 | 171.68 | 3 |
| 1738688100 | 168.56 | -2.28 | -1.33 | 169.18 | 170.14 | 168.26 | 833 |
| 1738601700 | 170.84 | -3.26 | -1.87 | 168.78 | 172.28 | 168.78 | 45 |
| 1738342500 | 174.1 | 5.64 | 3.35 | 173.5 | 175 | 173.5 | 15 |
| 1738256100 | 168.46 | 3.46 | 2.10 | 167.02 | 168.46 | 167.02 | 49 |
| 1738169700 | 165 | -13.8 | -7.72 | 172.38 | 172.38 | 165 | 314 |
| 1738083300 | 178.8 | 10.86 | 6.47 | 168.44 | 179.9 | 168.44 | 604 |
| 1737996900 | 167.94 | -1.72 | -1.01 | 166.97999 | 169.1 | 166.1 | 331 |
| 1737737700 | 169.66 | -0.38 | -0.22 | 166.74 | 171 | 166.68 | 241 |
| 1737651300 | 170.04 | 1.04 | 0.62 | 167.32 | 170.04 | 167.32 | 72 |
| 1737564900 | 169 | 0 | 0.00 | 169 | 169 | 169 | 0 |
| 1737478500 | 169 | 2.88 | 1.73 | 165.52 | 169 | 165.52 | 25 |
| 1737392100 | 166.12 | 0 | 0.00 | 166.12 | 166.12 | 166.12 | 0 |
| 1737132900 | 166.12 | 1.18 | 0.72 | 164.9 | 166.12 | 164.62 | 56 |
| 1737046500 | 164.94 | 2.2 | 1.35 | 162.26 | 164.94 | 161.66 | 31 |
| 1736960100 | 162.74 | -2 | -1.21 | 162.6 | 163.86 | 162.6 | 70 |
| 1736873700 | 164.74 | -2.3 | -1.38 | 166.38 | 167.47999 | 164.74 | 504 |
| 1736787300 | 167.04 | 2.5 | 1.52 | 167.66 | 167.66 | 167.04 | 138 |
| 1736528100 | 164.54 | -1.98 | -1.19 | 167 | 167.02 | 164.54 | 15 |
| 1736441700 | 166.52 | -0.52 | -0.31 | 166.91999 | 166.91999 | 166.52 | 70 |
| 1736355300 | 167.04 | 1.82 | 1.10 | 167.32 | 168.18 | 165.4 | 171 |
| 1736268900 | 165.22 | 0.42 | 0.25 | 164.5 | 165.3 | 163.76 | 259 |
| 1736182500 | 164.8 | -1.96 | -1.18 | 164.63999 | 164.8 | 164.12 | 86 |
| 1735923300 | 166.76 | 0.82 | 0.49 | 167.04 | 168.1 | 165.96 | 73 |
| 1735836900 | 165.94 | -2.26 | -1.34 | 171.5 | 173.34 | 165.94 | 551 |
| 1735577700 | 168.2 | -3.82 | -2.22 | 167.92 | 169.98 | 151.13999 | 3076 |
| 1735318500 | 172.02 | 4.02 | 2.39 | 172.8 | 173.72 | 172 | 325 |
| 1734972900 | 168 | -4 | -2.33 | 171.5 | 172.64 | 168 | 67 |
| 1734713700 | 172 | 1.78 | 1.05 | 170.5 | 172 | 166.88 | 254 |
| 1734627300 | 170.22 | 1.22 | 0.72 | 165.68 | 170.34 | 165.68 | 391 |
| 1734540900 | 169 | 5.48 | 3.35 | 164.9 | 169 | 164.9 | 222 |
| 1734454500 | 163.52 | 0.2 | 0.12 | 163.16 | 167.3 | 163.16 | 1236 |
| 1734368100 | 163.32 | 3.12 | 1.95 | 161.19999 | 163.32 | 158.22 | 137 |
| 1734108900 | 160.19999 | 0.28 | 0.18 | 160.78 | 161.38 | 158.9 | 346 |
| 1734022500 | 159.91999 | 1.24 | 0.78 | 159.04 | 161.46 | 158.12 | 716 |
| 1733936100 | 158.68 | 0.58 | 0.37 | 157.34 | 160.62 | 155.86 | 443 |
| 1733849700 | 158.1 | 6.94 | 4.59 | 149.19999 | 158.1 | 149.19999 | 479 |
| 1733763300 | 151.16 | 3.16 | 2.14 | 151.16 | 152 | 145.56 | 347 |
| 1733504100 | 148 | -2.24 | -1.49 | 148 | 148 | 148 | 2 |
| 1733417700 | 150.24 | 0.24 | 0.16 | 150.1 | 150.52 | 149.74 | 50 |
| 1733331300 | 150 | 1.58 | 1.06 | 150 | 150 | 150 | 42 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
