Boeing Co Stock Price History

BA-PA Stock   69.90  0.20  0.29%   
If you're considering investing in Boeing Stock, it is important to understand the factors that can impact its price. As of today, the current price of Boeing stands at 69.90, as last reported on the 22nd of September, with the highest price reaching 70.12 and the lowest price hitting 69.15 during the day. At this point, Boeing is very steady. Boeing secures Sharpe Ratio (or Efficiency) of 0.0797, which signifies that the company had a 0.0797 % return per unit of standard deviation over the last 3 months. We have found thirty technical indicators for Boeing Co, which you can use to evaluate the volatility of the firm. Please confirm Boeing's risk adjusted performance of 0.0572, and Mean Deviation of 1.04 to double-check if the risk estimate we provide is consistent with the expected return of 0.12%.
Boeing Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0797

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskBA-PAHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.48
  actual daily
13
87% of assets are more volatile

Expected Return

 0.12
  actual daily
2
98% of assets have higher returns

Risk-Adjusted Return

 0.08
  actual daily
6
94% of assets perform better
Based on monthly moving average Boeing is performing at about 6% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Boeing by adding it to a well-diversified portfolio.

Boeing Stock Price History Chart

There are several ways to analyze Boeing Stock price data. The simplest method is using a basic Boeing candlestick price chart, which shows Boeing price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceSeptember 2, 202575.44
Lowest PriceJune 26, 202565.73

Boeing September 22, 2025 Stock Price Synopsis

Various analyses of Boeing's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Boeing Stock. It can be used to describe the percentage change in the price of Boeing from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Boeing Stock.
Boeing Price Daily Balance Of Power 0.21 
Boeing Price Action Indicator 0.37 
Boeing Price Rate Of Daily Change 1.00 

Boeing September 22, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Boeing Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Boeing intraday prices and daily technical indicators to check the level of noise trading in Boeing Stock and then apply it to test your longer-term investment strategies against Boeing.

Boeing Stock Price History Data

The price series of Boeing for the period between Tue, Jun 24, 2025 and Mon, Sep 22, 2025 has a statistical range of 10.94 with a coefficient of variation of 4.12. The prices are distributed with arithmetic mean of 71.53. The median price for the last 90 days is 72.39. The company issued dividends on 2025-04-15.
OpenHighLowCloseVolume
09/22/2025
 70.03  70.12  69.15  69.90 
09/19/2025
 70.03  70.12  69.15  69.90  54,462 
09/18/2025
 69.19  69.91  69.02  69.70  63,975 
09/17/2025 69.84  69.89  69.00  69.21  240,094 
09/16/2025
 69.76  69.88  69.06  69.58  133,018 
09/15/2025
 69.84  70.05  69.53  69.80  1,596,188 
09/12/2025
 71.00  71.00  69.62  69.79  2,907,216 
09/11/2025
 73.16  73.71  70.67  70.70  207,545 
09/10/2025
 73.50  73.50  72.67  72.95  63,881 
09/09/2025 73.39  73.65  73.15  73.50  41,322 
09/08/2025
 73.80  74.01  73.26  74.01  188,329 
09/05/2025
 73.43  73.47  72.58  73.25  163,888 
09/04/2025 74.00  74.04  73.67  73.71  644,002 
09/03/2025
 73.96  74.24  73.65  74.14  61,808 
09/02/2025
 73.66  75.58  73.66  75.44  218,347 
08/29/2025
 74.67  75.61  74.42  74.42  263,570 
08/28/2025 75.10  75.15  74.72  74.84  495,695 
08/27/2025
 74.91  74.94  74.19  74.84  94,995 
08/26/2025
 73.29  74.67  72.71  74.67  129,164 
08/25/2025
 73.16  73.16  72.40  72.65  11,318 
08/22/2025 72.20  74.26  72.20  73.22  414,105 
08/21/2025
 72.11  72.50  71.66  71.73  227,479 
08/20/2025
 72.10  72.22  71.67  72.14  307,795 
08/19/2025
 73.56  73.70  71.65  72.08  75,921 
08/18/2025 74.98  74.98  73.32  74.07  82,548 
08/15/2025
 74.00  75.07  74.00  75.07  1,140,074 
08/14/2025
 73.92  74.49  73.60  74.25  131,698 
08/13/2025 74.45  74.66  73.52  74.12  599,986 
08/12/2025
 72.58  74.00  72.58  73.94  549,151 
08/11/2025
 73.23  73.23  72.03  72.03  62,027 
08/08/2025
 72.87  73.49  72.87  73.21  59,505 
08/07/2025
 72.42  72.75  71.97  72.72  10,741 
08/06/2025
 71.52  72.30  71.52  72.09  134,187 
08/05/2025
 71.09  72.12  70.84  71.69  38,986 
08/04/2025
 70.77  71.38  70.18  70.94  446,612 
08/01/2025
 70.36  71.20  69.57  71.03  687,872 
07/31/2025
 71.65  71.86  70.70  70.70  1,914,891 
07/30/2025
 72.54  73.62  71.97  72.08  119,861 
07/29/2025
 75.97  76.59  72.01  72.39  518,491 
07/28/2025
 74.40  75.14  74.07  75.14  243,473 
07/25/2025
 73.58  74.44  73.35  74.44  116,624 
07/24/2025
 73.76  74.76  73.75  73.75  40,146 
07/23/2025
 72.82  74.78  72.82  74.18  40,377 
07/22/2025
 72.88  73.14  72.15  73.03  103,065 
07/21/2025
 72.92  73.80  72.92  73.18  64,531 
07/18/2025
 73.96  73.96  72.48  73.35  94,733 
07/17/2025
 73.25  73.90  72.80  73.46  1,378,056 
07/16/2025
 73.71  73.78  72.86  72.86  107,887 
07/15/2025
 74.02  74.02  72.92  73.40  54,367 
07/14/2025
 73.02  73.69  72.58  73.39  190,145 
07/11/2025
 72.48  72.75  72.18  72.47  1,422,694 
07/10/2025
 72.26  72.53  71.67  72.29  1,355,199 
07/09/2025
 70.68  73.13  70.68  72.26  2,137,289 
07/08/2025
 70.00  70.43  69.12  70.12  371,284 
07/07/2025
 69.25  70.00  69.02  69.99  822,570 
07/03/2025
 68.78  69.65  68.78  69.34  65,491 
07/02/2025 67.83  68.73  67.83  68.24  20,055 
07/01/2025
 67.25  68.07  67.01  67.76  103,485 
06/30/2025
 68.95  69.87  67.13  67.25  570,469 
06/27/2025
 66.01  69.27  66.01  69.27  111,152 
06/26/2025
 65.21  66.14  65.07  65.73  70,096 

About Boeing Stock history

Boeing investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Boeing is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Boeing will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Boeing stock prices may prove useful in developing a viable investing in Boeing

Boeing Stock Technical Analysis

Boeing technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Boeing technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Boeing trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Bollinger Bands Now

   

Bollinger Bands

Use Bollinger Bands indicator to analyze target price for a given investing horizon
All  Next Launch Module

Boeing Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Boeing's price direction in advance. Along with the technical and fundamental analysis of Boeing Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Boeing to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Boeing Stock analysis

When running Boeing's price analysis, check to measure Boeing's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Boeing is operating at the current time. Most of Boeing's value examination focuses on studying past and present price action to predict the probability of Boeing's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Boeing's price. Additionally, you may evaluate how the addition of Boeing to your portfolios can decrease your overall portfolio volatility.
Idea Optimizer
Use advanced portfolio builder with pre-computed micro ideas to build optimal portfolio
Portfolio Analyzer
Portfolio analysis module that provides access to portfolio diagnostics and optimization engine
Portfolio Anywhere
Track or share privately all of your investments from the convenience of any device
Insider Screener
Find insiders across different sectors to evaluate their impact on performance