The Boeing Company (BIT:1BA)
Italy · Delayed Price · Currency is EUR 193.84
+1.36 (0.71%)
At close: Mar 4, 2026
The Boeing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 194.30 | 194.30 | 194.30 | 194.30 | - | 0.95% | 2 |
| 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 |
| Jan 16, 2026 | 213.60 | 214.35 | 212.30 | 212.15 | 212.15 | -0.38% | 138 |
| Jan 15, 2026 | 207.55 | 213.10 | 207.55 | 212.95 | 212.95 | 2.95% | 266 |
| Jan 14, 2026 | 209.95 | 210.00 | 206.10 | 206.85 | 206.85 | -1.99% | 531 |
| Jan 13, 2026 | 205.90 | 211.05 | 204.65 | 211.05 | 211.05 | 3.94% | 745 |
| Jan 12, 2026 | 199.68 | 203.25 | 190.68 | 203.05 | 203.05 | 1.27% | 534 |
| Jan 9, 2026 | 194.90 | 201.00 | 194.90 | 200.50 | 200.50 | 1.82% | 459 |
| Jan 8, 2026 | 196.74 | 199.06 | 196.74 | 196.92 | 196.92 | -1.31% | 329 |
| Jan 7, 2026 | 197.12 | 199.92 | 195.36 | 199.54 | 199.54 | 0.99% | 517 |
| Jan 6, 2026 | 194.62 | 196.00 | 194.62 | 197.58 | 197.58 | 0.84% | 44 |
| Jan 5, 2026 | 195.16 | 197.12 | 195.10 | 195.94 | 195.94 | 2.80% | 322 |
| Jan 2, 2026 | 185.34 | 190.60 | 185.34 | 190.60 | 190.60 | 1.28% | 226 |
| Dec 30, 2025 | 184.92 | 188.16 | 184.92 | 188.20 | 188.20 | 2.22% | 549 |
| Dec 29, 2025 | 182.92 | 182.92 | 182.92 | 184.12 | 184.12 | 0.16% | 2 |
| Dec 23, 2025 | 184.00 | 184.82 | 184.00 | 183.82 | 183.82 | -0.35% | 23 |
| Dec 22, 2025 | 182.84 | 183.76 | 182.84 | 184.46 | 184.46 | 0.37% | 45 |
| Dec 19, 2025 | 177.42 | 183.34 | 177.42 | 183.78 | 183.78 | 2.73% | 404 |
| Dec 18, 2025 | 175.64 | 176.84 | 175.64 | 178.90 | 178.90 | 0.60% | 45 |