Skip to main content
The Boeing Company (BVMF:BOEI34)
Brazil flag Brazil · Delayed Price · Currency is BRL
1,154.20
-21.08 (-1.79%)
Last updated: Apr 27, 2026, 4:46 PM GMT-3

The Boeing Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20261,160.011,160.011,141.111,154.201,154.20-1.79%65
Apr 24, 20261,177.771,177.771,175.281,175.281,175.281.58%10
Apr 23, 20261,152.301,157.081,152.301,157.001,157.000.83%61
Apr 22, 20261,129.241,152.001,100.001,147.501,147.502.54%279
Apr 20, 20261,105.591,119.091,105.591,119.091,119.090.15%117
Apr 17, 20261,130.751,141.381,117.441,117.441,117.442.41%191
Apr 16, 20261,087.831,092.001,087.831,091.191,091.19-2.32%194
Apr 15, 20261,113.001,117.071,113.001,117.071,117.070.18%7
Apr 14, 20261,114.441,122.211,110.001,115.091,115.090.69%260
Apr 13, 20261,085.311,108.881,084.991,107.441,107.441.52%29
Apr 10, 20261,095.001,096.221,090.881,090.881,090.88-1.92%22
Apr 9, 20261,106.591,112.221,106.591,112.221,112.220.02%11
Apr 8, 20261,107.881,114.441,106.151,112.051,112.053.31%118
Apr 7, 20261,091.001,091.001,069.991,076.451,076.45-1.33%59
Apr 6, 20261,074.601,091.001,074.601,091.001,091.001.89%4
Apr 2, 20261,059.001,070.771,059.001,070.771,070.77-0.12%3
Apr 1, 20261,049.001,082.231,049.001,072.031,072.033.78%116
Mar 31, 20261,000.011,033.001,000.011,033.001,033.004.03%19
Mar 30, 2026995.00999.90993.00993.00993.00-0.37%131
Mar 27, 20261,011.851,011.85996.66996.66996.66-2.30%131
Mar 26, 20261,031.111,031.111,020.001,020.151,020.15-2.33%10
Mar 25, 20261,041.501,047.941,038.881,044.441,044.441.16%10
Mar 24, 20261,035.551,035.821,032.001,032.511,032.51-1.55%68
Mar 23, 20261,044.231,050.681,044.231,048.761,048.761.49%43
Mar 20, 20261,049.001,049.001,033.331,033.331,033.33-1.31%9
Mar 19, 20261,050.001,051.991,037.771,047.011,047.01-2.89%206
Mar 18, 20261,092.321,092.321,075.001,078.171,078.17-1.57%14
Mar 17, 20261,095.381,098.401,095.381,095.381,095.38-3.66%12
Mar 16, 20261,130.751,136.941,130.181,136.941,136.941.85%421
Mar 13, 20261,079.011,116.241,074.001,116.241,116.244.32%621
Mar 12, 20261,100.001,100.001,070.001,070.001,070.00-3.17%425
Mar 11, 20261,117.771,117.771,104.991,104.991,104.99-2.21%122
Mar 10, 20261,159.001,164.861,129.991,129.991,129.99-2.52%632
Mar 9, 20261,210.241,210.241,147.021,159.181,159.18-4.22%280
Mar 6, 20261,180.531,210.241,180.531,210.241,210.243.25%347
Mar 5, 20261,161.001,172.151,150.001,172.151,172.15-1.20%9
Mar 4, 20261,176.991,186.421,157.001,186.421,186.42-0.19%19
Mar 3, 20261,198.221,198.221,179.051,188.671,188.670.20%60
Mar 2, 20261,189.361,193.201,184.031,186.351,186.351.98%10
Feb 27, 20261,163.801,166.661,158.881,163.321,163.32-0.57%119
Feb 26, 20261,186.601,186.601,170.001,170.001,170.00-0.90%2
Feb 25, 20261,177.771,180.611,177.771,180.611,180.61-1.82%2
Feb 24, 20261,194.021,202.501,194.021,202.501,202.501.30%4
Feb 23, 20261,187.221,187.221,180.001,187.011,187.01-1.94%115
Feb 20, 20261,238.511,238.511,210.521,210.521,210.52-1.28%18
Feb 19, 20261,238.751,238.751,226.251,226.251,226.25-2.34%21
Feb 18, 20261,259.521,259.521,255.681,255.681,255.68-1.03%26
Feb 13, 20261,277.501,277.501,268.751,268.751,268.751.03%9
Feb 12, 20261,230.001,257.341,230.001,255.831,255.83-0.41%8
Feb 11, 20261,260.991,260.991,260.991,260.991,260.990.09%1
Feb 10, 20261,266.661,266.661,259.841,259.841,259.84-0.40%25
Feb 9, 20261,274.001,274.001,259.861,264.931,264.93-0.78%12
Feb 6, 20261,251.001,277.321,251.001,274.851,274.851.79%156
Feb 5, 20261,246.001,255.511,230.111,252.461,252.463.09%178
Feb 4, 20261,217.701,217.801,214.891,214.891,214.891.10%106
Feb 3, 20261,235.251,235.251,201.711,201.711,201.71-2.20%130
Feb 2, 20261,225.001,241.351,225.001,228.771,228.771.30%329
Jan 30, 20261,216.901,223.311,207.101,213.001,213.00-0.12%188
Jan 29, 20261,254.361,254.361,214.501,214.501,214.50-4.77%135
Jan 28, 20261,272.541,275.401,270.001,275.301,275.300.80%150
Jan 27, 20261,279.871,307.001,257.001,265.151,265.15-3.53%676
Jan 26, 20261,330.001,330.001,311.381,311.381,311.38-0.70%140
Jan 23, 20261,329.991,329.991,320.691,320.691,320.69-1.43%79
Jan 22, 20261,338.001,350.001,338.001,339.861,339.860.16%42
Jan 21, 20261,325.261,337.711,321.331,337.711,337.71-0.01%7
Jan 20, 20261,319.361,337.901,318.761,337.901,337.901.93%211
Jan 19, 20261,312.511,312.511,312.511,312.511,312.51-1.02%1
Jan 16, 20261,339.161,339.161,326.011,326.011,326.01-0.09%10
Jan 15, 20261,313.931,327.181,313.931,327.181,327.181.62%3
Jan 14, 20261,303.551,306.071,303.551,306.071,306.07-1.13%5
Jan 13, 20261,290.001,328.001,290.001,320.961,320.962.58%32
Jan 12, 20261,257.991,287.721,257.991,287.721,287.722.36%14
Jan 9, 20261,232.101,257.991,226.661,257.991,257.990.57%16
Jan 8, 20261,249.681,250.911,249.681,250.911,250.910.72%82
Jan 7, 20261,249.991,254.601,237.081,242.001,242.000.57%20
Jan 6, 20261,231.781,235.991,231.781,235.021,235.02-0.64%5
Jan 5, 20261,243.361,243.361,243.001,243.001,243.001.47%2
Jan 2, 20261,184.621,225.001,173.331,225.001,225.001.34%37
Dec 30, 20251,193.001,219.681,193.001,208.791,208.79-0.52%142
Dec 29, 20251,206.731,215.151,203.991,215.151,215.151.41%4
Dec 26, 20251,210.341,210.341,198.211,198.211,198.21-0.38%7
Dec 23, 20251,205.551,205.551,196.991,202.731,202.73-0.69%160
Dec 22, 20251,190.001,211.111,190.001,211.111,211.111.63%33
Dec 19, 20251,154.501,191.691,154.501,191.691,191.693.19%44
Dec 18, 20251,159.481,159.481,154.821,154.821,154.820.59%26
Dec 17, 20251,145.001,152.001,144.441,148.001,148.001.10%11
Dec 16, 20251,117.991,139.911,117.991,135.531,135.532.39%63
Dec 12, 20251,096.601,109.001,096.601,109.001,109.001.46%88
Dec 10, 20251,093.271,093.271,091.601,092.991,092.990.38%114
Dec 9, 20251,125.191,131.201,088.881,088.881,088.88-2.44%28
Dec 8, 20251,079.961,116.101,079.961,116.101,116.101.28%14
Dec 5, 20251,080.511,104.001,080.511,102.001,102.002.99%61
Dec 4, 20251,073.001,073.001,057.321,070.001,070.001.90%6
Dec 3, 20251,084.891,084.891,050.001,050.001,050.00-4.02%14
Dec 2, 2025985.521,093.99985.521,093.991,093.998.70%345
Dec 1, 20251,014.531,014.531,006.411,006.411,006.41-0.06%12
Nov 28, 20251,019.851,019.851,000.561,007.001,007.00-0.27%93
Nov 27, 20251,051.141,051.141,009.751,009.751,009.750.79%3
Nov 26, 2025990.001,001.84990.001,001.841,001.842.39%106
Nov 25, 2025959.33980.99959.33978.50978.501.80%46