Boeing Co (BOEI34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 55.95 | 6.87304219643 | 814.05 | 870 | 797 | 150 | 836.72403548 | DR |
| 4 | -16.16 | -1.82359844723 | 886.16 | 915.3 | 797 | 909 | 879.49876205 | DR |
| 12 | -99.03 | -10.2194978484 | 969.03 | 976.79 | 797 | 759 | 874.48503142 | DR |
| 26 | -85 | -8.90052356021 | 955 | 1106.17 | 797 | 450 | 884.63548808 | DR |
| 52 | -202 | -18.8432835821 | 1072 | 1305.36 | 797 | 280 | 905.77534837 | DR |
| 156 | -335 | -27.8008298755 | 1205 | 1305.36 | 566.5 | 287 | 911.15518539 | DR |
| 260 | -688.58 | -44.1799586803 | 1558.58 | 1559 | 1 | 296 | 994.65248842 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732224600 | 839.16 | 2.52 | 0.30 | 847 | 856.79 | 834.55 | 95 |
| 1732051800 | 836.64 | 8.06 | 0.97 | 840 | 840.79 | 822.53 | 331 |
| 1731965340 | 828.58 | 25.27 | 3.15 | 814.05 | 830.92 | 797 | 25 |
| 1731619800 | 803.31 | -5 | -0.62 | 818.91 | 820.95 | 800 | 69 |
| 1731533400 | 808.31 | -30.32 | -3.62 | 841.25 | 841.5 | 808.31 | 380 |
| 1731446940 | 838.63 | -43.66 | -4.95 | 891 | 891 | 834.54 | 465 |
| 1731360540 | 882.29 | 7.68 | 0.88 | 886.53 | 886.53 | 882.29 | 26 |
| 1731101400 | 874.61 | 14.41 | 1.68 | 868.5 | 877.2 | 868.5 | 221 |
| 1731014940 | 860.2 | 19.78 | 2.35 | 846.72 | 866 | 838.32 | 110 |
| 1730928600 | 840.42 | -26.98 | -3.11 | 898.74 | 898.74 | 830.5 | 83 |
| 1730842200 | 867.4 | -38.18 | -4.22 | 910.8 | 915.3 | 867.4 | 198 |
| 1730755800 | 905.58 | 0 | 0.00 | 905.58 | 905.58 | 905.58 | 0 |
| 1730496600 | 905.58 | 44.2 | 5.13 | 897.84 | 907.3 | 895.26 | 207 |
| 1730410200 | 861.38 | -43.62 | -4.82 | 863.3 | 867 | 860 | 5 |
| 1730323800 | 905 | 20.06 | 2.27 | 893.79 | 905 | 884.02 | 115 |
| 1730237340 | 884.94 | 20.78 | 2.40 | 872.81 | 885.8 | 845.38 | 13106 |
| 1730151000 | 864.16 | -20.24 | -2.29 | 864.69 | 880.5 | 864.16 | 13 |
| 1729891800 | 884.4 | 5.6 | 0.64 | 886.16 | 886.16 | 884.4 | 4 |
| 1729805400 | 878.8 | -17.2 | -1.92 | 878.43 | 885.45 | 876.65 | 74 |
| 1729719000 | 896 | -16.73 | -1.83 | 912.73 | 919 | 881.79 | 648 |
| 1729632600 | 912.73 | 4.57 | 0.50 | 912.73 | 913.64 | 905 | 41 |
| 1729546140 | 908.16 | 28.21 | 3.21 | 900.99 | 923.6 | 900.99 | 12937 |
| 1729287000 | 879.95 | -1.05 | -0.12 | 877.36 | 880.88 | 875.6 | 651 |
| 1729200540 | 881 | 7 | 0.80 | 885 | 885 | 881 | 38 |
| 1729114140 | 874 | 14.95 | 1.74 | 867.65 | 874 | 866.02 | 52 |
| 1729027740 | 859.05 | 27.85 | 3.35 | 844.5 | 868 | 844.5 | 1072 |
| 1728941340 | 831.2 | -15.29 | -1.81 | 854.96 | 854.96 | 823.65 | 1015 |
| 1728682200 | 846.49 | 23.29 | 2.83 | 801.79 | 847.11 | 801.79 | 315 |
| 1728595740 | 823.2 | -8.42 | -1.01 | 833.29 | 833.29 | 818.16 | 8572 |
| 1728509400 | 831.62 | -28.38 | -3.30 | 849.99 | 849.99 | 831.62 | 201 |
| 1728422940 | 860 | 8.3 | 0.97 | 850 | 860 | 850 | 78 |
| 1728336600 | 851.7 | 8.74 | 1.04 | 842.96 | 864.96 | 842.96 | 48 |
| 1728077400 | 842.96 | 11.59 | 1.39 | 839.69 | 842.96 | 828.2 | 7 |
| 1727991000 | 831.37 | -22.02 | -2.58 | 835 | 835 | 829.5 | 77 |
| 1727904540 | 853.39 | 8.45 | 1.00 | 853.39 | 853.39 | 853.39 | 1 |
| 1727818200 | 844.94 | 14.94 | 1.80 | 838.2 | 844.94 | 819.09 | 11 |
| 1727731800 | 830 | -20 | -2.35 | 843.2 | 843.2 | 827.9 | 98 |
| 1727472600 | 850 | 9.5 | 1.13 | 842.5 | 853.33 | 842.5 | 52 |
| 1727386140 | 840.5 | 4.25 | 0.51 | 836.91 | 850.75 | 833 | 131 |
| 1727299740 | 836.25 | -5.75 | -0.68 | 852.86 | 852.86 | 836.25 | 31 |
| 1727213400 | 842 | -24.04 | -2.78 | 845 | 846 | 842 | 33 |
| 1727127000 | 866.04 | 20.16 | 2.38 | 853.23 | 871.92 | 852.6 | 319 |
| 1726867800 | 845.88 | 7.88 | 0.94 | 842.52 | 845.88 | 835.18 | 53 |
| 1726781400 | 838 | -9 | -1.06 | 852.55 | 852.55 | 838 | 174 |
| 1726695000 | 847 | -7.84 | -0.92 | 863.39 | 863.39 | 846 | 127 |
| 1726608600 | 854.84 | -5.59 | -0.65 | 869.04 | 871.18 | 854.84 | 115 |
| 1726522200 | 860.43 | -13.56 | -1.55 | 856.12 | 864.66 | 850 | 92 |
| 1726263000 | 873.99 | -41.47 | -4.53 | 900 | 900 | 866.52 | 180 |
| 1726176540 | 915.46 | 9.46 | 1.04 | 911.82 | 917.28 | 911.1 | 44 |
| 1726090140 | 906 | -12.05 | -1.31 | 927.17 | 927.17 | 893.32 | 25 |
| 1726003740 | 918.05 | 9.01 | 0.99 | 898.9 | 918.05 | 894 | 22 |
| 1725917400 | 909.04 | 26.68 | 3.02 | 918.72 | 919 | 909.04 | 96 |
| 1725658200 | 882.36 | -21.08 | -2.33 | 897.98 | 897.98 | 878.2 | 189 |
| 1725571800 | 903.44 | -20.86 | -2.26 | 903.83 | 910.51 | 903.44 | 48 |
| 1725485400 | 924.3 | 17.8 | 1.96 | 919.8 | 928.8 | 919.8 | 4 |
| 1725399000 | 906.5 | -59.72 | -6.18 | 975.88 | 975.88 | 894.5 | 64 |
| 1725312600 | 966.22 | -3.78 | -0.39 | 966.22 | 966.22 | 966.22 | 10 |
| 1725053400 | 970 | 16.2 | 1.70 | 969.03 | 976.79 | 969.03 | 84 |
| 1724966940 | 953.8 | 0 | 0.00 | 953.8 | 953.8 | 953.8 | 0 |
| 1724880540 | 953.8 | 0 | 0.00 | 953.8 | 953.8 | 953.8 | 0 |
| 1724794140 | 953.8 | -1.4 | -0.15 | 953.67 | 953.8 | 946 | 7 |
| 1724707740 | 955.2 | -13.8 | -1.42 | 955.77 | 955.77 | 955.2 | 8 |
| 1724448540 | 969 | 0 | 0.00 | 969 | 969 | 969 | 0 |
| 1724362140 | 969 | 19 | 2.00 | 961.4 | 969 | 961.4 | 6 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
