Skip to main content
logo
The Boeing Company (BIT:1BA)
Italy flag Italy · Delayed Price · Currency is EUR
174.36
+0.94 (0.54%)
At close: Sep 25, 2026

BIT:1BA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 2026173.66173.66173.04174.36174.360.54%49
Sep 24, 2026175.26175.26171.90173.42173.42-2.73%569
Sep 23, 2026173.66178.76172.86178.28178.282.72%470
Sep 22, 2026175.94177.90173.56173.56173.56-0.89%140
Sep 21, 2026174.50174.88173.90175.12175.122.12%208
Sep 18, 2026172.64172.64171.04171.48171.48-1.43%196
Sep 17, 2026178.14178.66173.36173.96173.96-5.00%542
Sep 16, 2026182.66183.12181.92183.12183.121.26%82
Sep 15, 2026181.26181.96180.84180.84180.84-0.12%86
Sep 14, 2026182.50182.52180.68181.06181.060.54%144
Sep 11, 2026177.22179.58177.22180.08180.080.93%39
Sep 10, 2026178.02178.02178.02178.42178.42-1.33%4
Sep 9, 2026181.94181.94179.68180.82180.82-2.24%147
Sep 8, 2026181.64184.36181.64184.96184.962.26%29
Sep 7, 2026183.96183.96180.40180.88180.88-0.18%594
Sep 4, 2026181.10181.10180.00181.20181.201.56%20
Sep 3, 2026180.56180.56178.20178.42178.42-1.38%85
Sep 2, 2026178.70178.70178.60180.92180.921.41%103
Sep 1, 2026178.04178.04177.38178.40178.400.18%256
Aug 31, 2026180.74180.74178.14178.08178.08-0.95%214
Aug 28, 2026181.40181.40179.92179.78179.78-0.32%32
Aug 27, 2026182.30182.30180.34180.36180.360.08%363
Aug 26, 2026181.76181.76181.12180.22180.22-0.56%129
Aug 25, 2026181.58182.56181.24181.24181.241.00%366
Aug 24, 2026183.48183.48179.48179.44179.44-1.86%208
Aug 21, 2026184.78185.28182.38182.84182.84-2.03%622
Aug 20, 2026190.20190.78186.62186.62186.62-2.17%363
Aug 19, 2026192.42192.42190.58190.76190.76-2.04%66
Aug 18, 2026194.62194.88194.14194.74194.74-0.74%125
Aug 17, 2026198.84199.16196.30196.20196.20-1.74%298
Aug 14, 2026199.20199.68199.18199.68199.680.80%19
Aug 13, 2026201.60202.25201.10198.10198.10-0.97%75
Aug 12, 2026202.00202.00202.00200.05200.05-1.53%6
Aug 11, 2026200.70204.55200.65203.15203.15-0.39%215
Aug 10, 2026202.80203.35201.30203.95203.951.75%139
Aug 7, 2026200.85201.40200.65200.45200.45-1.45%55
Aug 6, 2026207.35208.40203.40203.40203.40-1.24%82
Aug 5, 2026205.05205.80205.05205.95205.950.68%73
Aug 4, 2026202.50205.65202.10204.55204.553.86%136
Aug 3, 2026188.76197.98188.76196.94196.946.56%775
Jul 31, 2026192.52193.10184.24184.82184.82-2.38%420
Jul 30, 2026186.24189.00185.76189.32189.322.08%426
Jul 29, 2026194.16194.50185.46185.46185.46-3.88%38
Jul 28, 2026186.52195.00186.22192.94192.943.38%539
Jul 27, 2026186.40186.82186.22186.64186.640.43%68
Jul 24, 2026183.28184.74183.28185.84185.841.93%354
Jul 23, 2026180.80183.30180.80182.32182.320.78%236
Jul 22, 2026179.90181.32179.90180.90180.90-1.87%141
Jul 21, 2026184.40184.84183.68184.34184.340.49%43
Jul 20, 2026187.48192.18183.44183.44183.44-2.36%394