Boeing Stock Price History Breakdown

BA
 Stock
  

USD 175.32  3.49  2.03%   

As of today, the current price of Boeing is  175.32 , as last reported on the 29th of November, with the highest price reaching  175.94  and the lowest price hitting  172.56  during the day.
We consider Boeing very steady. Boeing Company secures Sharpe Ratio (or Efficiency) of 0.0633, which signifies that the company had 0.0633% of return per unit of standard deviation over the last 3 months. Our philosophy in foreseeing the volatility of a stock is to use all available market data together with stock-specific technical indicators that cannot be diversified away. We have found twenty-eight technical indicators for Boeing Company, which you can use to evaluate the future volatility of the firm. Please confirm Boeing Company risk adjusted performance of 0.0362, and Mean Deviation of 2.1 to double-check if the risk estimate we provide is consistent with the expected return of 0.19%.
  
As of November 29, 2022, Net Income Common Stock is expected to decline to about (4.3 B). As of November 29, 2022, Price to Book Value is expected to decline to -8.09. In addition to that, Price to Earnings Ratio is expected to decline to -28.9. Boeing Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Most Recent Activity

Shares Float
551.4 M
Shares Outstanding
596 M
Shares Short Prior Month
9.2 M
Earnings Share
(8.29) 
Shares Short
10.4 M
Revenue Per Share
103.57

Boeing November 29, 2022 Stock Price Synopsis

Boeing Price Daily Balance Of Power 1.03 
Boeing Price Action Indicator 2.81 
Boeing Price Rate Of Daily Change 1.02 
Boeing Accumulation Distribution 94,662 

Boeing November 29, 2022 Stock Price Analysis

Share Download
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 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.

90 Days Highest PriceNovember 25, 2022178.36
90 Days Lowest PriceSeptember 30, 2022121.08

Boeing Stock Price History Data

The price series of Boeing for the period between Wed, Aug 31, 2022 and Tue, Nov 29, 2022 has a statistical range of 57.28 with a coefficient of variation of 11.04. The prices are distributed with arithmetic mean of 149.96. The median price for the last 90 days is 147.31. The company had 2:1 stock split on 9th of June 1997. Boeing Company issued dividends on 2020-02-13.
OpenHighLowCloseVolume
11/29/2022 172.88  175.94  172.56  175.32  4,927,472 
11/28/2022 176.17  177.14  171.70  171.83  5,355,500 
11/25/2022 174.35  178.46  174.06  178.36  3,476,919 
11/23/2022 172.09  175.00  171.77  174.85  3,523,500 
11/22/2022 173.65  174.99  171.00  172.50  4,370,600 
11/21/2022 172.53  174.72  171.12  172.94  3,501,800 
11/18/2022 173.98  175.19  171.53  173.89  4,691,000 
11/17/2022 169.30  173.15  168.52  172.78  4,878,600 
11/16/2022 174.11  174.79  171.85  172.69  4,438,600 
11/15/2022 175.49  176.69  172.75  175.35  7,207,900 
11/14/2022 176.50  178.19  173.50  173.55  5,598,300 
11/11/2022 176.40  178.03  172.99  177.49  8,886,500 
11/10/2022 172.14  179.32  171.75  177.58  12,375,000 
11/09/2022 169.29  171.62  166.86  168.74  8,893,800 
11/08/2022 166.00  170.55  164.91  169.62  11,274,500 
11/07/2022 161.40  166.70  160.63  164.91  10,220,300 
11/04/2022 156.66  160.98  154.50  160.01  9,385,300 
11/03/2022 148.79  158.69  147.50  156.75  16,212,600 
11/02/2022 142.12  153.59  141.54  147.41  20,236,100 
11/01/2022 143.99  145.25  141.84  143.38  5,758,600 
10/31/2022 141.88  144.45  139.52  142.51  6,212,200 
10/28/2022 141.16  144.73  139.93  143.84  7,941,100 
10/27/2022 137.10  143.10  136.62  139.76  13,754,900 
10/26/2022 147.05  150.14  132.21  133.79  29,406,500 
10/25/2022 142.09  146.88  141.88  146.65  6,515,600 
10/24/2022 142.85  142.88  139.28  142.05  5,177,800 
10/21/2022 138.48  141.33  136.62  141.32  5,451,300 
10/20/2022 138.36  141.88  138.36  139.13  4,331,700 
10/19/2022 137.17  141.20  136.63  138.39  6,321,900 
10/18/2022 139.00  139.42  135.22  137.34  6,146,300 
10/17/2022 136.98  137.28  133.26  136.09  9,073,500 
10/14/2022 135.59  136.41  131.37  133.15  6,093,900 
10/13/2022 126.50  134.70  124.17  132.40  7,842,300 
10/12/2022 128.43  131.34  127.86  130.42  6,393,000 
10/11/2022 132.96  135.36  129.51  131.57  8,508,400 
10/10/2022 131.42  135.74  130.20  131.90  6,829,900 
10/07/2022 130.36  130.61  128.02  129.79  5,097,400 
10/06/2022 131.13  133.31  129.74  132.20  4,454,700 
10/05/2022 130.28  133.55  128.26  132.11  6,268,300 
10/04/2022 129.40  133.57  129.33  133.51  7,235,700 
10/03/2022 122.00  127.15  121.02  126.05  7,962,400 
09/30/2022 123.14  125.48  120.99  121.08  8,383,000 
09/29/2022 131.20  131.61  123.80  125.33  8,905,400 
09/28/2022 128.04  133.89  127.40  133.44  10,257,200 
09/27/2022 129.32  130.45  125.60  127.51  6,682,300 
09/26/2022 129.77  132.45  126.88  127.34  7,095,100 
09/23/2022 135.65  136.19  129.50  131.26  8,927,900 
09/22/2022 143.13  143.70  138.29  138.71  6,311,800 
09/21/2022 146.77  149.87  143.21  143.29  6,244,300 
09/20/2022 145.26  147.67  143.90  145.94  6,737,600 
09/19/2022 142.62  146.99  142.35  144.88  5,150,700 
09/16/2022 145.23  145.63  141.35  144.29  10,310,700 
09/15/2022 147.88  153.45  147.28  149.78  9,792,800 
09/14/2022 146.90  149.70  144.30  149.26  8,478,000 
09/13/2022 153.60  155.19  147.13  147.31  8,724,900 
09/12/2022 158.46  160.97  157.45  158.72  5,363,100 
09/09/2022 158.00  159.75  156.95  157.52  5,775,800 
09/08/2022 155.00  158.30  153.84  157.79  4,949,100 
09/07/2022 151.26  156.35  150.87  155.95  5,298,600 
09/06/2022 152.39  154.48  150.46  152.39  5,210,500 
09/02/2022 155.19  156.99  151.48  151.82  5,262,800 

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 Company 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 historical stock prices may prove useful in developing a viable investing in Boeing
Last ReportedProjected for 2022
Weighted Average Shares587.6 M693 M
Weighted Average Shares Diluted587.6 M696.1 M
Issuance Purchase of Equity Shares42 M45.3 M

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 Equity Analysis Now

   

Equity Analysis

Research over 250,000 global equities including funds, stocks and ETFs to find investment opportunities
All  Next Launch Module

Boeing Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Boeing stock's 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 stock 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.
Continue to Trending Equities. Note that the Boeing Company information on this page should be used as a complementary analysis to other Boeing's statistical models used to find the right mix of equity instruments to add to your existing portfolios or create a brand new portfolio. You can also try Insider Screener module to find insiders across different sectors to evaluate their impact on performance.

Complementary Tools for Boeing Stock analysis

When running Boeing Company 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 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.
Stock Tickers
Use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites
Go
Insider Screener
Find insiders across different sectors to evaluate their impact on performance
Go
Stock Tickers
Use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites
Go
Headlines Timeline
Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity
Go
Watchlist Optimization
Optimize watchlists to build efficient portfolio or rebalance existing positions based on mean-variance optimization algorithm
Go
Insider Screener
Find insiders across different sectors to evaluate their impact on performance
Go
Premium Stories
Follow Macroaxis premium stories from verified contributors across different equity types, categories and coverage scope
Go
Portfolio Volatility
Check portfolio volatility and analyze historical return density to properly model market risk
Go
Stock Tickers
Use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites
Go
Volatility Analysis
Get historical volatility and risk analysis based on latest market data
Go
Idea Optimizer
Use advanced portfolio builder with pre-computed micro ideas to build optimal portfolio
Go
Is Boeing's industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Boeing. If investors know Boeing will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Boeing listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth YOY
(0.68) 
Market Capitalization
106.3 B
Quarterly Revenue Growth YOY
0.044
Return On Assets
(0.0206) 
The market value of Boeing Company is measured differently than its book value, which is the value of Boeing that is recorded on the company's balance sheet. Investors also form their own opinion of Boeing's value that differs from its market value or its book value, called intrinsic value, which is Boeing's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Boeing's market value can be influenced by many factors that don't directly affect Boeing's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Boeing's value and its price as these two are different measures arrived at by different means. Investors typically determine Boeing value by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Boeing's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.