Skip to main content
logo
The Boeing Company (BVMF:BOEI34)
Brazil flag Brazil · Delayed Price · Currency is BRL
1,274.85
+22.39 (1.79%)
At close: Feb 6, 2026

The Boeing Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 24, 2025979.99979.99961.20961.20961.20-1.06%46
Nov 21, 2025988.00988.00960.00971.52971.52-1.72%178