BA: The Boeing Company
$ 213.58 |
|
-9.75 -4.37% |
|
| Open: | 221.36 |
| High: | 221.90 |
| Low: | 212.50 |
| Volume: | 20,715,674 |
$ 223.33
+0.33 +0.15%
| Open: | 224.36 |
| High: | 225.56 |
| Low: | 222.60 |
| Volume: | 6,937,420 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-10-29 | 221.36 | 221.90 | 212.50 | 213.58 | 20,715,674 | -9.75 | -4.37 |
| 2025-10-28 | 224.36 | 225.56 | 222.60 | 223.33 | 6,937,420 | +0.33 | +0.15 |
| 2025-10-27 | 222.78 | 223.58 | 221.82 | 223.00 | 6,029,559 | +1.65 | +0.75 |
| 2025-10-24 | 219.04 | 221.74 | 218.51 | 221.35 | 5,213,019 | +3.58 | +1.64 |
| 2025-10-23 | 216.40 | 219.30 | 216.25 | 217.77 | 5,350,151 | +1.18 | +0.54 |
| 2025-10-22 | 216.68 | 217.40 | 213.80 | 216.59 | 6,110,842 | -0.67 | -0.31 |
| 2025-10-21 | 217.21 | 217.70 | 215.55 | 217.26 | 4,130,350 | +0.44 | +0.20 |
| 2025-10-20 | 215.13 | 217.38 | 214.56 | 216.82 | 5,727,056 | +3.88 | +1.82 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 225.56 On 2025-10-28 |
212.50 On 2025-10-29 |
-3.01 | -1.39 | 225.56 On 2025-10-28 |
212.50 On 2025-10-29 |
-5.79 | 219.81 |
| 10D | 225.56 On 2025-10-28 |
210.66 On 2025-10-16 |
-0.42 | -0.20 | 225.56 On 2025-10-28 |
212.50 On 2025-10-29 |
-5.79 | 217.45 |
| 20D | 226.19 On 2025-10-08 |
210.66 On 2025-10-16 |
-1.62 | -0.75 | 226.19 On 2025-10-08 |
210.66 On 2025-10-16 |
-6.87 | 217.29 |
| WTD | 225.56 On 2025-10-28 |
212.50 On 2025-10-29 |
-7.77 | -3.51 | 225.56 On 2025-10-28 |
212.50 On 2025-10-29 |
-5.79 | 219.97 |
| MTD | 226.19 On 2025-10-08 |
210.66 On 2025-10-16 |
-2.25 | -1.04 | 226.19 On 2025-10-08 |
210.66 On 2025-10-16 |
-6.87 | 217.19 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,632.00 | -74.37 | -0.16 | 681,863,288 |
|
DJTA
Dow Jones Transportation Average |
15,587.68 | +30.26 | +0.19 | 131,893,432 |
|
SPX
S&P 500 Index |
6,890.59 | -0.30 | 0.00 | |
|
OEX
S&P 100 Index |
3,481.00 | +11.25 | +0.32 | |
|
NDX
NASDAQ 100 Index |
26,119.85 | +107.69 | +0.41 | |
|
NYA
NYSE Composite Index |
21,525.93 | -163.62 | -0.75 | |
|
XAX
NYSE AMEX Composite Index |
7,100.71 | +46.63 | +0.66 | |
|
RUI
RUSSELL 1000 Index |
3,757.80 | -2.54 | -0.07 | |
|
RUT
Russell 2000 Index |
2,484.81 | -21.85 | -0.87 | |
|
RUA
Russell 3000 Index |
3,907.82 | -4.01 | -0.10 | |
|
VIX
CBOE Volatility Index |
17.09 | +0.67 | +4.08 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.34 | +0.13 | +0.56 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.10 | +0.25 | +1.14 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.93 | +0.38 | +1.94 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
12,155.32 | +50.94 | +0.42 |
Recent
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
ARI
Apollo Commercial Real Estate Finance Inc. |
10.10 | -0.05 | -0.49 | 1,112,765 |
|
BFH
Bread Financial Holdings Inc. |
62.21 | -2.73 | -4.20 | 816,714 |
|
ARCB
ArcBest Corp. |
72.31 | -1.05 | -1.43 | 328,461 |
|
CNS
Cohen & Steers Inc. |
69.45 | -1.82 | -2.55 | 267,693 |
|
BA
The Boeing Company |
213.58 | -9.75 | -4.37 | 20,715,674 |