The Boeing Company (BIT:1BA)
Italy · Delayed Price · Currency is EUR 167.04
-1.92 (-1.14%)
At close: Mar 27, 2026
BIT:1BA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 168.92 | 168.92 | 165.58 | 165.58 | 165.58 | -2.00% | 88 |
| Mar 26, 2026 | 170.74 | 170.74 | 170.20 | 168.96 | 168.96 | -1.80% | 30 |
| Mar 25, 2026 | 171.44 | 171.66 | 170.72 | 172.06 | 172.06 | 1.30% | 135 |
| Mar 24, 2026 | 171.00 | 171.00 | 168.66 | 169.86 | 169.86 | -0.67% | 3 |
| Mar 23, 2026 | 167.34 | 172.84 | 166.60 | 171.00 | 171.00 | 0.05% | 599 |
| Mar 20, 2026 | 175.08 | 175.08 | 171.30 | 170.92 | 170.92 | -1.35% | 30 |
| Mar 19, 2026 | 177.14 | 177.30 | 172.18 | 173.26 | 173.26 | -3.53% | 231 |
| Mar 18, 2026 | 183.10 | 183.10 | 180.62 | 179.60 | 179.60 | -1.63% | 85 |
| Mar 17, 2026 | 185.34 | 186.00 | 181.22 | 182.58 | 182.58 | -1.79% | 61 |
| Mar 16, 2026 | 202.00 | 202.00 | 184.72 | 185.90 | 185.90 | 1.23% | 225 |
| Mar 13, 2026 | 178.76 | 181.86 | 178.76 | 183.64 | 183.64 | 2.59% | 1,341 |
| Mar 12, 2026 | 184.66 | 185.02 | 179.40 | 179.00 | 179.00 | -3.79% | 112 |
| Mar 11, 2026 | 187.98 | 187.98 | 187.90 | 186.06 | 186.06 | -2.80% | 9 |
| Mar 10, 2026 | 194.00 | 194.00 | 188.32 | 191.42 | 191.42 | -1.22% | 1,562 |
| Mar 9, 2026 | 196.30 | 198.40 | 196.22 | 193.78 | 193.78 | 0.35% | 35 |
| Mar 6, 2026 | 190.98 | 193.16 | 189.86 | 193.10 | 193.10 | 1.31% | 399 |
| Mar 5, 2026 | 195.30 | 195.30 | 195.10 | 190.60 | 190.60 | -1.67% | 20 |
| Mar 4, 2026 | 194.30 | 194.60 | 191.00 | 193.84 | 193.84 | 0.71% | 197 |
| Mar 3, 2026 | 195.86 | 195.86 | 192.48 | 192.48 | 192.48 | -1.48% | 501 |
| Mar 2, 2026 | 193.36 | 195.32 | 192.84 | 195.38 | 195.38 | 1.60% | 528 |
| Feb 27, 2026 | 193.80 | 193.80 | 192.30 | 192.30 | 192.30 | -0.71% | 234 |
| Feb 26, 2026 | 195.20 | 195.20 | 195.20 | 193.68 | 193.68 | -0.84% | 1 |
| Feb 25, 2026 | 198.92 | 198.92 | 195.32 | 195.32 | 195.32 | -1.41% | 231 |
| Feb 24, 2026 | 195.08 | 195.08 | 195.06 | 198.12 | 198.12 | 1.80% | 103 |
| Feb 23, 2026 | 195.44 | 196.14 | 195.08 | 194.62 | 194.62 | -2.23% | 516 |
| Feb 20, 2026 | 199.62 | 199.62 | 198.86 | 199.06 | 199.06 | -1.04% | 26 |
| Feb 19, 2026 | 202.65 | 203.30 | 201.15 | 201.15 | 201.15 | -1.47% | 66 |
| Feb 18, 2026 | 206.20 | 206.70 | 206.20 | 204.15 | 204.15 | -0.56% | 162 |
| Feb 17, 2026 | 204.65 | 206.70 | 204.65 | 205.30 | 205.30 | 0.20% | 58 |
| Feb 16, 2026 | 205.75 | 205.85 | 205.75 | 204.90 | 204.90 | 0.22% | 47 |
| Feb 13, 2026 | 202.50 | 207.30 | 202.50 | 204.45 | 204.45 | 1.04% | 415 |
| Feb 12, 2026 | 200.00 | 200.00 | 200.00 | 202.35 | 202.35 | 0.32% | 19 |
| Feb 11, 2026 | 203.00 | 203.00 | 199.62 | 201.70 | 201.70 | -1.47% | 211 |
| Feb 10, 2026 | 205.15 | 205.15 | 204.50 | 204.70 | 204.70 | -0.22% | 18 |
| Feb 9, 2026 | 226.25 | 226.25 | 204.20 | 205.15 | 205.15 | -0.27% | 26 |
| Feb 6, 2026 | 201.10 | 206.90 | 201.10 | 205.70 | 205.70 | 3.30% | 399 |
| Feb 5, 2026 | 199.08 | 199.80 | 199.08 | 199.12 | 199.12 | 1.15% | 12 |
| Feb 4, 2026 | 197.12 | 197.12 | 197.12 | 196.86 | 196.86 | 0.14% | 32 |
| Feb 3, 2026 | 198.12 | 200.20 | 196.58 | 196.58 | 196.58 | -1.17% | 264 |
| Feb 2, 2026 | 195.82 | 198.28 | 195.82 | 198.90 | 198.90 | 2.62% | 202 |
| Jan 30, 2026 | 195.50 | 196.96 | 194.78 | 193.82 | 193.82 | -2.27% | 118 |
| Jan 29, 2026 | 202.60 | 203.15 | 197.08 | 198.32 | 198.32 | -2.62% | 80 |
| Jan 28, 2026 | 205.30 | 205.50 | 200.30 | 203.65 | 203.65 | -2.84% | 85 |
| Jan 27, 2026 | 207.05 | 217.45 | 199.48 | 209.60 | 209.60 | -0.55% | 2,489 |
| Jan 26, 2026 | 211.85 | 212.50 | 210.75 | 210.75 | 210.75 | -1.01% | 125 |
| Jan 23, 2026 | 214.20 | 214.70 | 213.85 | 212.90 | 212.90 | -1.32% | 259 |
| Jan 22, 2026 | 214.60 | 215.20 | 214.40 | 215.75 | 215.75 | 1.22% | 91 |
| Jan 21, 2026 | 212.35 | 213.00 | 210.60 | 213.15 | 213.15 | 0.95% | 397 |
| Jan 20, 2026 | 207.00 | 207.00 | 205.50 | 211.15 | 211.15 | 0.91% | 184 |
| Jan 19, 2026 | 191.00 | 209.90 | 191.00 | 209.25 | 209.25 | -1.37% | 197 |