The Boeing Company (BVMF:BOEI34)
Brazil flag Brazil · Delayed Price · Currency is BRL
1,230.80
-15.76 (-1.26%)
At close: Aug 1, 2025, 4:55 PM GMT-3

The Boeing Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20251,207.901,230.801,207.901,230.80--1.26%258
Jul 31, 20251,246.141,246.561,243.991,246.56--2.84%5
Jul 30, 20251,261.151,282.991,261.151,282.99-1.73%34
Jul 29, 20251,348.631,348.631,258.991,261.15--4.46%182
Jul 28, 20251,302.051,320.001,302.051,320.00-2.77%61
Jul 25, 20251,280.881,284.381,280.881,284.38--0.27%6
Jul 24, 20251,300.001,300.001,287.881,287.88--0.68%5
Jul 23, 20251,286.991,296.671,286.991,296.67-1.79%3
Jul 22, 20251,273.811,273.811,273.811,273.81--0.64%12
Jul 21, 20251,287.991,287.991,281.991,281.99-0.66%2
Jul 18, 20251,273.601,273.601,273.601,273.60--0.58%26
Jul 17, 20251,250.241,287.811,250.241,281.00-0.41%21
Jul 16, 20251,300.001,300.001,275.741,275.74--0.54%4
Jul 15, 20251,284.841,285.551,282.731,282.73-0.33%3
Jul 14, 20251,234.251,285.001,234.251,278.53-1.52%32
Jul 11, 20251,255.661,277.101,255.661,259.39-0.63%44
Jul 10, 20251,240.221,251.501,240.221,251.50-0.70%11
Jul 9, 20251,200.021,250.511,200.021,242.86-3.57%138
Jul 8, 20251,195.921,200.001,195.921,200.00-0.50%2
Jul 7, 20251,173.511,193.991,173.511,193.99-1.29%15
Jul 4, 20251,178.751,178.751,178.751,178.75---
Jul 3, 20251,169.171,178.751,169.171,178.75-2.95%12
Jul 2, 20251,151.991,160.991,144.991,144.99-0.15%26
Jul 1, 20251,111.561,150.001,111.561,143.27-0.80%5
Jun 30, 20251,145.691,178.431,134.241,134.24--2.98%52
Jun 27, 20251,124.991,169.081,124.991,169.08-4.93%36
Jun 26, 20251,083.321,121.371,083.321,114.14-0.79%18
Jun 25, 20251,101.751,105.551,101.751,105.43--0.31%7
Jun 24, 20251,108.451,108.881,106.631,108.88-0.20%19
Jun 23, 20251,091.901,115.331,091.901,106.63-0.97%56
Jun 20, 20251,093.211,095.991,093.211,095.99-0.11%2
Jun 18, 20251,099.801,099.801,090.991,094.74--0.90%8
Jun 17, 20251,099.991,111.011,097.181,104.67--0.58%20
Jun 16, 20251,115.381,119.491,108.031,111.11-0.61%81
Jun 13, 20251,150.001,150.001,090.941,104.34--2.29%278
Jun 12, 20251,132.951,140.931,116.521,130.23--4.55%350
Jun 11, 20251,195.701,195.701,179.991,184.08--1.64%4
Jun 10, 20251,192.031,203.851,187.901,203.80--0.60%112
Jun 9, 20251,184.521,211.111,184.521,211.11-3.55%127
Jun 6, 20251,169.971,170.761,166.771,169.54--1.00%47
Jun 5, 20251,181.301,181.301,181.301,181.30--1.53%1
Jun 4, 20251,202.001,202.001,199.671,199.67--0.19%10
Jun 3, 20251,217.961,227.001,202.001,202.00-0.11%24
Jun 2, 20251,199.981,201.001,199.981,200.62-1.66%4
May 30, 20251,171.981,185.931,171.981,180.98-0.73%80
May 29, 20251,150.001,181.561,150.001,172.43-2.13%14
May 28, 20251,148.001,148.001,148.001,148.00-1.15%13
May 27, 20251,141.771,141.771,135.001,135.00--0.13%45
May 26, 20251,136.511,136.511,136.511,136.51--0.77%2
May 23, 20251,148.761,148.761,145.301,145.30--0.73%21