Skip to main content
logo
The Boeing Company (BIT:1BA)
Italy flag Italy · Delayed Price · Currency is EUR
192.18
+0.86 (0.45%)
Last updated: May 28, 2026, 1:53 PM CET

BIT:1BA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 2026188.70194.28188.70191.32191.320.75%1,745
May 26, 2026189.72190.84189.72189.90189.90-0.41%121
May 25, 2026192.44192.44190.26190.68190.681.12%39
May 22, 2026189.56190.20187.66188.56188.561.02%98
May 21, 2026190.04191.26187.84186.66186.66-2.26%415
May 20, 2026186.00191.16185.94190.98190.981.38%262
May 19, 2026189.58189.58188.36188.38188.381.07%213
May 18, 2026188.52189.32186.74186.38186.38-2.61%224
May 15, 2026195.66199.46191.12191.38191.38-3.19%1,797
May 14, 2026208.45208.50197.42197.68197.68-4.02%838
May 13, 2026203.65205.95202.60205.95205.954.23%547
May 12, 2026203.85204.40201.15197.60197.60-3.11%97
May 11, 2026203.70204.45201.85203.95203.951.67%148
May 8, 2026197.26199.58197.26200.60200.600.34%187
May 7, 2026197.18200.55196.24199.92199.922.07%762
May 6, 2026199.42199.42196.12195.86195.862.37%81
May 5, 2026189.88190.30189.88191.32191.320.28%208
May 4, 2026194.26194.26192.74190.78190.78-1.27%4
Apr 30, 2026190.30193.08189.84193.24193.241.50%323
Apr 29, 2026196.52196.52190.38190.38190.38-2.37%207
Apr 28, 2026197.52197.52195.74195.00195.00-0.59%162
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