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 | -15.53 | -1.44580780904 | 1074.14 | 1074.14 | 1044.7 | 18 | 1055.20152174 | DR |
| 4 | 4.56 | 0.432617048527 | 1054.05 | 1100 | 1007.92 | 32 | 1042.42128015 | DR |
| 12 | 158.03 | 17.5475804482 | 900.58 | 1122.21 | 900.58 | 114 | 1052.32143234 | DR |
| 26 | 77.7 | 7.9212160137 | 980.91 | 1122.21 | 797 | 424 | 895.11463997 | DR |
| 52 | 53.61 | 5.33432835821 | 1005 | 1122.21 | 797 | 272 | 902.90185707 | DR |
| 156 | -19.24 | -1.78503502343 | 1077.85 | 1305.36 | 566.5 | 254 | 874.47859214 | DR |
| 260 | -258.08 | -19.6006653047 | 1316.69 | 1559 | 1 | 288 | 991.73070261 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000540 | 1058.6099 | 6.61 | 0.63 | 1058.6099 | 1058.6099 | 1058.6099 | 15 |
| 1739914140 | 1052 | 7.3 | 0.70 | 1052.75 | 1064.19 | 1052 | 29 |
| 1739827800 | 1044.7 | -7.09 | -0.67 | 1061.6199 | 1061.6199 | 1044.7 | 12 |
| 1739568600 | 1051.79 | -22.35 | -2.08 | 1054.02 | 1055.66 | 1051.79 | 23 |
| 1739482140 | 1074.14 | 32.33 | 3.10 | 1074.14 | 1074.14 | 1071.26 | 13 |
| 1739395800 | 1041.81 | 0 | 0.00 | 1041.81 | 1041.81 | 1041.81 | 0 |
| 1739309400 | 1041.81 | -11.92 | -1.13 | 1041.81 | 1041.81 | 1041.81 | 2 |
| 1739223000 | 1053.73 | 0 | 0.00 | 1053.73 | 1053.73 | 1053.73 | 0 |
| 1738963800 | 1053.73 | -7.07 | -0.67 | 1054.26 | 1055.22 | 1049.89 | 18 |
| 1738877340 | 1060.8 | 23.3 | 2.25 | 1053.8 | 1060.8 | 1053.8 | 11 |
| 1738790940 | 1037.5 | -2 | -0.19 | 1037.5 | 1037.5 | 1037.5 | 4 |
| 1738704600 | 1039.5 | 0 | 0.00 | 1039.5 | 1039.5 | 1039.5 | 0 |
| 1738618200 | 1039.5 | 9.5 | 0.92 | 1014.96 | 1039.5 | 1014.96 | 5 |
| 1738358940 | 1030 | -15 | -1.44 | 1049 | 1056.07 | 1030 | 71 |
| 1738272540 | 1045 | 37.08 | 3.68 | 1042.3699 | 1045 | 1042.3699 | 5 |
| 1738186200 | 1007.92 | -32.08 | -3.08 | 1045.98 | 1045.98 | 1007.92 | 12 |
| 1738099740 | 1040 | 3.29 | 0.32 | 1029.31 | 1100 | 1029.31 | 217 |
| 1738013340 | 1036.71 | -7.29 | -0.70 | 1048.31 | 1048.31 | 1036.67 | 14 |
| 1737754200 | 1044 | -9.69 | -0.92 | 1044 | 1044 | 1044 | 67 |
| 1737667740 | 1053.69 | -4.29 | -0.41 | 1054.05 | 1054.75 | 1053.69 | 21 |
| 1737581400 | 1057.98 | 0 | 0.00 | 1057.98 | 1057.98 | 1057.98 | 0 |
| 1737495000 | 1057.98 | 24.7 | 2.39 | 1043.6199 | 1062.43 | 1038.3 | 99 |
| 1737408600 | 1033.28 | 0 | 0.00 | 1033.28 | 1033.28 | 1033.28 | 0 |
| 1737149400 | 1033.28 | 8.81 | 0.86 | 1030 | 1033.28 | 1030 | 11 |
| 1737062940 | 1024.47 | 19.39 | 1.93 | 1007.14 | 1024.47 | 1007.14 | 20 |
| 1736976540 | 1005.08 | -1.83 | -0.18 | 1005.08 | 1005.08 | 1005.08 | 1 |
| 1736890140 | 1006.91 | -27.51 | -2.66 | 1044.77 | 1044.77 | 1000 | 11 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
