Skip to main content
The Boeing Company (BIT:1BA)
Italy flag Italy · Delayed Price · Currency is EUR
197.52
+1.36 (0.69%)
Last updated: Apr 28, 2026, 11:04 AM CET

The Boeing Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026197.44198.68196.30196.16196.16-1.97%250
Apr 24, 2026200.70201.30199.30200.10200.10-524
Apr 23, 2026197.62200.10197.06200.10200.102.31%130
Apr 22, 2026189.90194.56189.36195.58195.583.72%535
Apr 21, 2026188.50188.50188.48188.56188.56-0.45%200
Apr 20, 2026188.34188.94188.34189.42189.42-1.07%5
Apr 17, 2026186.00189.36185.86191.46191.463.88%201
Apr 16, 2026189.36190.22189.34184.30184.30-2.53%260
Apr 15, 2026189.24190.14188.46189.08189.08-0.66%164
Apr 14, 2026188.50189.22188.50190.34190.342.28%36
Apr 13, 2026186.10186.10186.10186.10186.100.04%-
Apr 10, 2026187.66188.30186.02186.02186.02-0.14%75
Apr 9, 2026185.84185.86185.48186.28186.280.41%20
Apr 8, 2026186.14188.08185.76185.52185.523.18%154
Apr 7, 2026180.44183.80180.44179.80179.800.45%24
Apr 2, 2026176.86177.78175.62179.00179.000.16%88
Apr 1, 2026174.24178.70173.66178.72178.726.00%144
Mar 31, 2026166.82169.40165.52168.60168.601.03%113
Mar 30, 2026166.08166.98165.20166.88166.880.79%130
Mar 27, 2026168.92168.92165.58165.58165.58-2.00%88
Mar 26, 2026170.74170.74170.20168.96168.96-1.80%30
Mar 25, 2026171.44171.66170.72172.06172.061.30%135
Mar 24, 2026171.00171.00168.66169.86169.86-0.67%3
Mar 23, 2026167.34172.84166.60171.00171.000.05%599
Mar 20, 2026175.08175.08171.30170.92170.92-1.35%30
Mar 19, 2026177.14177.30172.18173.26173.26-3.53%231
Mar 18, 2026183.10183.10180.62179.60179.60-1.63%85
Mar 17, 2026185.34186.00181.22182.58182.58-1.79%61
Mar 16, 2026202.00202.00184.72185.90185.901.23%225
Mar 13, 2026178.76181.86178.76183.64183.642.59%1,341
Mar 12, 2026184.66185.02179.40179.00179.00-3.79%112
Mar 11, 2026187.98187.98187.90186.06186.06-2.80%9
Mar 10, 2026194.00194.00188.32191.42191.42-1.22%1,562
Mar 9, 2026196.30198.40196.22193.78193.780.35%35
Mar 6, 2026190.98193.16189.86193.10193.101.31%399
Mar 5, 2026195.30195.30195.10190.60190.60-1.67%20
Mar 4, 2026194.30194.60191.00193.84193.840.71%197
Mar 3, 2026195.86195.86192.48192.48192.48-1.48%501
Mar 2, 2026193.36195.32192.84195.38195.381.60%528
Feb 27, 2026193.80193.80192.30192.30192.30-0.71%234
Feb 26, 2026195.20195.20195.20193.68193.68-0.84%1
Feb 25, 2026198.92198.92195.32195.32195.32-1.41%231
Feb 24, 2026195.08195.08195.06198.12198.121.80%103
Feb 23, 2026195.44196.14195.08194.62194.62-2.23%516
Feb 20, 2026199.62199.62198.86199.06199.06-1.04%26
Feb 19, 2026202.65203.30201.15201.15201.15-1.47%66
Feb 18, 2026206.20206.70206.20204.15204.15-0.56%162
Feb 17, 2026204.65206.70204.65205.30205.300.20%58
Feb 16, 2026205.75205.85205.75204.90204.900.22%47
Feb 13, 2026202.50207.30202.50204.45204.451.04%415
Feb 12, 2026200.00200.00200.00202.35202.350.32%19
Feb 11, 2026203.00203.00199.62201.70201.70-1.47%211
Feb 10, 2026205.15205.15204.50204.70204.70-0.22%18
Feb 9, 2026226.25226.25204.20205.15205.15-0.27%26
Feb 6, 2026201.10206.90201.10205.70205.703.30%399
Feb 5, 2026199.08199.80199.08199.12199.121.15%12
Feb 4, 2026197.12197.12197.12196.86196.860.14%32
Feb 3, 2026198.12200.20196.58196.58196.58-1.17%264
Feb 2, 2026195.82198.28195.82198.90198.902.62%202
Jan 30, 2026195.50196.96194.78193.82193.82-2.27%118
Jan 29, 2026202.60203.15197.08198.32198.32-2.62%80
Jan 28, 2026205.30205.50200.30203.65203.65-2.84%85
Jan 27, 2026207.05217.45199.48209.60209.60-0.55%2,489
Jan 26, 2026211.85212.50210.75210.75210.75-1.01%125
Jan 23, 2026214.20214.70213.85212.90212.90-1.32%259
Jan 22, 2026214.60215.20214.40215.75215.751.22%91
Jan 21, 2026212.35213.00210.60213.15213.150.95%397
Jan 20, 2026207.00207.00205.50211.15211.150.91%184
Jan 19, 2026191.00209.90191.00209.25209.25-1.37%197
Jan 16, 2026213.60214.35212.30212.15212.15-0.38%138
Jan 15, 2026207.55213.10207.55212.95212.952.95%266
Jan 14, 2026209.95210.00206.10206.85206.85-1.99%531
Jan 13, 2026205.90211.05204.65211.05211.053.94%745
Jan 12, 2026199.68203.25190.68203.05203.051.27%534
Jan 9, 2026194.90201.00194.90200.50200.501.82%459
Jan 8, 2026196.74199.06196.74196.92196.92-1.31%329
Jan 7, 2026197.12199.92195.36199.54199.540.99%517
Jan 6, 2026194.62196.00194.62197.58197.580.84%44
Jan 5, 2026195.16197.12195.10195.94195.942.80%322
Jan 2, 2026185.34190.60185.34190.60190.601.28%226
Dec 30, 2025184.92188.16184.92188.20188.202.22%549
Dec 29, 2025182.92182.92182.92184.12184.120.16%2
Dec 23, 2025184.00184.82184.00183.82183.82-0.35%23
Dec 22, 2025182.84183.76182.84184.46184.460.37%45
Dec 19, 2025177.42183.34177.42183.78183.782.73%404
Dec 18, 2025175.64176.84175.64178.90178.900.60%45
Dec 17, 2025177.60178.00177.46177.84177.840.88%147
Dec 16, 2025174.58176.46174.58176.28176.280.90%23
Dec 15, 2025174.76174.76174.76174.70174.700.77%1
Dec 12, 2025171.62171.80171.04173.36173.361.48%33
Dec 11, 2025170.84170.84170.84170.84170.84-0.30%-
Dec 10, 2025171.36171.36171.36171.36171.36-2.27%-
Dec 9, 2025175.34175.34175.34175.34175.34-0.95%-
Dec 8, 2025173.40176.80173.40177.02177.021.86%65
Dec 5, 2025172.70172.70172.70173.78173.781.96%3
Dec 4, 2025173.36173.58170.44170.44170.44-2.06%67
Dec 3, 2025176.50176.76174.00174.02174.020.45%155
Dec 2, 2025161.84174.58159.80173.24173.246.86%299
Dec 1, 2025162.08162.82162.08162.12162.12-0.67%36
Nov 28, 2025163.00163.50162.14163.22163.220.77%267