Boeing Co (BOEI34)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -25.64 | -2.41873101523 | 1060.06 | 1060.06 | 1031.96 | 66 | 1050.45545455 | DR |
| 4 | 13.49 | 1.32134426454 | 1020.93 | 1122.21 | 1020.93 | 226 | 1086.67114362 | DR |
| 12 | 133.43 | 14.8092653637 | 900.99 | 1122.21 | 797 | 656 | 915.29962182 | DR |
| 26 | 31.55 | 3.14597106305 | 1002.87 | 1122.21 | 797 | 439 | 894.45720662 | DR |
| 52 | -25.58 | -2.41320754717 | 1060 | 1122.21 | 797 | 280 | 905.03323533 | DR |
| 156 | -188.38 | -15.4056264311 | 1222.8 | 1305.36 | 566.5 | 261 | 882.62522705 | DR |
| 260 | -354.3 | -25.5127023446 | 1388.72 | 1559 | 1 | 293 | 992.74425858 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736803740 | 1034.42 | -12.64 | -1.21 | 1047.59 | 1047.59 | 1031.96 | 209 |
| 1736544540 | 1047.06 | -6.21 | -0.59 | 1038.76 | 1053.27 | 1038 | 46 |
| 1736458140 | 1053.27 | 0 | 0.00 | 1053.27 | 1053.27 | 1053.27 | 0 |
| 1736371740 | 1053.27 | 2.15 | 0.20 | 1048.07 | 1053.27 | 1048.07 | 2 |
| 1736285400 | 1051.1199 | -2.34 | -0.22 | 1038.8 | 1056.72 | 1038.8 | 213 |
| 1736198940 | 1053.46 | -7.11 | -0.67 | 1060.06 | 1060.06 | 1047.5 | 3 |
| 1735939740 | 1060.57 | 6.22 | 0.59 | 1050.3599 | 1060.57 | 1050.3599 | 23 |
| 1735853400 | 1054.35 | -40.75 | -3.72 | 1106.7 | 1107.98 | 1051.26 | 36 |
| 1735594200 | 1095.1 | -23.78 | -2.13 | 1118.88 | 1118.88 | 1060 | 2138 |
| 1735334940 | 1118.88 | 4.72 | 0.42 | 1117.76 | 1122.21 | 1117.76 | 3 |
| 1735248540 | 1114.16 | 22.28 | 2.04 | 1104.75 | 1120.57 | 1098.52 | 40 |
| 1734989340 | 1091.88 | -5.75 | -0.52 | 1098 | 1098 | 1087.56 | 82 |
| 1734730200 | 1097.63 | 12.78 | 1.18 | 1078 | 1105 | 1078 | 48 |
| 1734643800 | 1084.85 | -6.15 | -0.56 | 1069.19 | 1097.63 | 1069.19 | 58 |
| 1734557400 | 1091 | 36.06 | 3.42 | 1068.99 | 1100.5 | 1068.99 | 387 |
| 1734470940 | 1054.94 | 3.32 | 0.32 | 1065.3 | 1083.78 | 1054.94 | 83 |
| 1734384540 | 1051.6199 | 27.48 | 2.68 | 1020.93 | 1055.15 | 1020.93 | 222 |
| 1734125340 | 1024.14 | 14.34 | 1.42 | 1026.05 | 1026.05 | 1024.14 | 16 |
| 1734039000 | 1009.8 | 17.8 | 1.79 | 990 | 1012 | 990 | 305 |
| 1733952540 | 992 | -3.36 | -0.34 | 1001.5 | 1016.99 | 983.17 | 374 |
| 1733866140 | 995.36 | 36.56 | 3.81 | 977 | 1007 | 977 | 100 |
| 1733779740 | 958.8 | 22 | 2.35 | 944.28 | 974 | 944.28 | 220 |
| 1733520600 | 936.8 | -7.56 | -0.80 | 944.7 | 950.34 | 936.8 | 94 |
| 1733434200 | 944.36 | -18.2 | -1.89 | 952.32 | 952.32 | 940 | 27 |
| 1733347800 | 962.56 | 24.93 | 2.66 | 947.01 | 963.5 | 934.36 | 32 |
| 1733261340 | 937.63 | -16.55 | -1.73 | 954.18 | 954.18 | 937.63 | 29 |
| 1733174940 | 954.18 | 22.22 | 2.38 | 941.16 | 972 | 941.16 | 69 |
| 1732915740 | 931.96 | 4.39 | 0.47 | 927.57 | 943.5 | 927.57 | 97 |
| 1732829400 | 927.57 | 25.38 | 2.81 | 900.58 | 933 | 900.58 | 46 |
| 1732743000 | 902.19 | 18.42 | 2.08 | 866.09 | 902.19 | 866.09 | 4 |
| 1732656600 | 883.77 | -6.47 | -0.73 | 878.35 | 886.44 | 878.35 | 34 |
| 1732570140 | 890.24 | 24.74 | 2.86 | 880 | 890.24 | 874.98 | 72 |
| 1732310940 | 865.5 | 26.34 | 3.14 | 839.16 | 870.67 | 834.79 | 55 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
