Boeing Co (1BA)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10.2 | -5.79545454545 | 176 | 176.16 | 165.8 | 71 | 173.32801887 | DE |
| 4 | -1.02 | -0.611437477521 | 166.82 | 176.16 | 162 | 104 | 169.16755754 | DE |
| 12 | 5.88 | 3.67683841921 | 159.92 | 179.98 | 149.66 | 181 | 166.75428455 | DE |
| 26 | -37.9 | -18.6057928326 | 203.7 | 203.9 | 149.66 | 209 | 176.93204406 | DE |
| 52 | -26.7 | -13.8701298701 | 192.5 | 249.95 | 149.66 | 207 | 182.88829483 | DE |
| 156 | -26.7 | -13.8701298701 | 192.5 | 249.95 | 149.66 | 207 | 182.88829483 | DE |
| 260 | -26.7 | -13.8701298701 | 192.5 | 249.95 | 149.66 | 207 | 182.88829483 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721058900 | 165.8 | -0.6 | -0.36 | 167.82 | 168.06 | 165.8 | 34 |
| 1720799700 | 166.4 | -5.16 | -3.01 | 169.18 | 169.18 | 166.12 | 27 |
| 1720713300 | 171.56 | 0 | 0.00 | 171.56 | 171.56 | 171.56 | 0 |
| 1720626900 | 171.56 | 0 | 0.00 | 171.56 | 171.56 | 171.56 | 0 |
| 1720540500 | 171.56 | -4.18 | -2.38 | 172.12 | 172.12 | 171 | 62 |
| 1720454100 | 175.74 | 4.72 | 2.76 | 176 | 176.16 | 175.44 | 123 |
| 1720194900 | 171.02 | 0 | 0.00 | 171.02 | 171.02 | 171.02 | 0 |
| 1720108500 | 171.02 | 1.08 | 0.64 | 171.9 | 171.92 | 171.02 | 70 |
| 1720022100 | 169.94 | -4.6 | -2.64 | 172.4 | 173.3 | 166.24 | 205 |
| 1719935700 | 174.54 | 1.52 | 0.88 | 174.2 | 176.02 | 174 | 142 |
| 1719849300 | 173.02 | 1.52 | 0.89 | 168.44 | 173.02 | 168.44 | 12 |
| 1719590100 | 171.5 | 8.36 | 5.12 | 170.72 | 171.5 | 170.72 | 262 |
| 1719503700 | 163.13999 | 0 | 0.00 | 163.13999 | 163.13999 | 163.13999 | 0 |
| 1719417300 | 163.13999 | -1.84 | -1.12 | 163.72 | 163.72 | 163.13999 | 92 |
| 1719330900 | 164.97999 | -2.62 | -1.56 | 166.04 | 166.04 | 164.97999 | 145 |
| 1719244500 | 167.6 | 1.6 | 0.96 | 163.66 | 167.69999 | 163.28 | 204 |
| 1718985300 | 166 | 4 | 2.47 | 166 | 166 | 166 | 9 |
| 1718898900 | 162 | -0.54 | -0.33 | 162 | 162 | 162 | 1 |
| 1718812500 | 162.54 | -1.66 | -1.01 | 162.62 | 162.62 | 162.54 | 18 |
| 1718726100 | 164.19999 | -2.7 | -1.62 | 166.82 | 166.82 | 164.19999 | 192 |
| 1718639700 | 166.9 | 0 | 0.00 | 166.9 | 166.9 | 166.9 | 0 |
| 1718380500 | 166.9 | -1.1 | -0.65 | 166.9 | 166.9 | 166.9 | 6 |
| 1718294100 | 168 | -2.16 | -1.27 | 168 | 168 | 167.69999 | 10 |
| 1718207700 | 170.16 | -4.34 | -2.49 | 172.56 | 172.56 | 170.16 | 42 |
| 1718121300 | 174.5 | -2.78 | -1.57 | 176.1 | 176.68 | 173.08 | 236 |
| 1718034900 | 177.28 | 1.46 | 0.83 | 175.94 | 179 | 175.94 | 101 |
| 1717775700 | 175.82 | 2.92 | 1.69 | 175.92 | 176.56 | 175.22 | 362 |
| 1717689300 | 172.9 | -0.38 | -0.22 | 179.98 | 179.98 | 171.96 | 290 |
| 1717602900 | 173.28 | 3.52 | 2.07 | 173.38 | 173.66 | 171.82 | 269 |
| 1717516500 | 169.76 | 1.06 | 0.63 | 168.44 | 171.42 | 168.42 | 157 |
| 1717430100 | 168.7 | 9.82 | 6.18 | 163.96 | 168.82 | 163.86 | 281 |
| 1717170900 | 158.88 | -0.62 | -0.39 | 159.8 | 160.3 | 158.88 | 69 |
| 1717084500 | 159.5 | -2.06 | -1.28 | 160.19999 | 160.19999 | 158.8 | 126 |
| 1716998100 | 161.56 | 0.14 | 0.09 | 160.91999 | 161.56 | 160.82 | 111 |
| 1716911700 | 161.41999 | -0.28 | -0.17 | 161.4 | 163.02 | 161.3 | 134 |
| 1716825300 | 161.69999 | 3.9 | 2.47 | 161.72 | 161.72 | 161.69999 | 52 |
| 1716566100 | 157.8 | -4.18 | -2.58 | 160.54 | 160.86 | 157.8 | 232 |
| 1716479700 | 161.97999 | -8.12 | -4.77 | 173 | 173 | 161.97999 | 239 |
| 1716393300 | 170.1 | -1.94 | -1.13 | 171.26 | 176.36 | 170.1 | 131 |
| 1716306900 | 172.04 | -1.22 | -0.70 | 172.52 | 172.52 | 171.74 | 250 |
| 1716220500 | 173.26 | 5.7 | 3.40 | 169.72 | 173.26 | 169.3 | 856 |
| 1715961300 | 167.56 | -1.06 | -0.63 | 169 | 169 | 167.56 | 116 |
| 1715874900 | 168.62 | 5.86 | 3.60 | 163.13999 | 169.28 | 162.34 | 488 |
| 1715788500 | 162.76 | -5 | -2.98 | 172 | 172 | 162.76 | 662 |
| 1715702100 | 167.76 | 1.22 | 0.73 | 171.7 | 171.7 | 166.19999 | 167 |
| 1715615700 | 166.54 | -0.96 | -0.57 | 171.84 | 171.84 | 164.74 | 256 |
| 1715356500 | 167.5 | -0.4 | -0.24 | 168.3 | 168.5 | 166.82 | 132 |
| 1715270100 | 167.9 | 3.72 | 2.27 | 167.46 | 167.96 | 166.8 | 141 |
| 1715183700 | 164.18 | -0.72 | -0.44 | 164.56 | 164.63999 | 164.18 | 193 |
| 1715097300 | 164.9 | -3.84 | -2.28 | 165.38 | 165.38 | 163.66 | 146 |
| 1715010900 | 168.74 | 2.48 | 1.49 | 167.38 | 168.74 | 166.96 | 220 |
| 1714751700 | 166.26 | 1.16 | 0.70 | 167.02 | 167.02 | 165.84 | 160 |
| 1714665300 | 165.1 | 3.1 | 1.91 | 160.44 | 165.1 | 160.44 | 71 |
| 1714492500 | 162 | 1.34 | 0.83 | 161.47999 | 162 | 161.46 | 65 |
| 1714406100 | 160.66 | 4.82 | 3.09 | 156.74 | 160.66 | 156.28 | 318 |
| 1714146900 | 155.84 | 6.18 | 4.13 | 155.04 | 155.96 | 154.8 | 93 |
| 1714060500 | 149.66 | -8.34 | -5.28 | 152.02 | 152.96 | 149.66 | 244 |
| 1713974100 | 158 | -1.5 | -0.94 | 158.6 | 166.08 | 158 | 470 |
| 1713887700 | 159.5 | -0.22 | -0.14 | 160.47999 | 160.47999 | 158.88 | 177 |
| 1713801300 | 159.72 | -0.34 | -0.21 | 159.91999 | 161.13999 | 159.72 | 161 |
| 1713542100 | 160.06 | 1 | 0.63 | 160.06 | 160.06 | 160.06 | 5 |
| 1713455700 | 159.06 | -0.82 | -0.51 | 157.97999 | 159.06 | 157.97999 | 55 |
| 1713369300 | 159.88 | 1.68 | 1.06 | 159.97999 | 160.19999 | 159.62 | 182 |
| 1713282900 | 158.19999 | -1.7 | -1.06 | 158.34 | 158.76 | 157.9 | 131 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
