The Boeing Stock Price History
| BA Stock | USD 155.00 4.48 2.98% |
Below is the normalized historical share price chart for The Boeing extending back to January 02, 1962. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Boeing stands at 155.00, as last reported on the 4th of October, with the highest price reaching 155.00 and the lowest price hitting 150.85 during the day.
If you're considering investing in Boeing Stock, it is important to understand the factors that can impact its price. Boeing secures Sharpe Ratio (or Efficiency) of -0.11, which signifies that the company had a -0.11% return per unit of standard deviation over the last 3 months. The Boeing exposes twenty-two different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Boeing's Mean Deviation of 1.64, coefficient of variation of (778.27), and Risk Adjusted Performance of (0.1) to double-check the risk estimate we provide.
At present, Boeing's Liabilities And Stockholders Equity is projected to increase significantly based on the last few years of reporting. The current year's Stock Based Compensation is expected to grow to about 2.3 B, whereas Total Stockholder Equity is projected to grow to (16.4 B). . At present, Boeing's Price To Sales Ratio is projected to increase slightly based on the last few years of reporting. The current year's Price Earnings To Growth Ratio is expected to grow to 1.34, whereas Price Earnings Ratio is projected to grow to (67.47). Boeing Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 2nd of January 1962 | 200 Day MA 187.7408 | 50 Day MA 166.3218 | Beta 1.569 |
Boeing |
Sharpe Ratio = -0.1102
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | BA |
Estimated Market Risk
| 2.33 actual daily | 20 80% of assets are more volatile |
Expected Return
| -0.26 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.11 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Boeing is not performing at its full potential. However, 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 Boeing to a well-diversified portfolio.
Enterprise Value Ebitda 110.7305 | Price Sales 1.2808 | Shares Float 582.8 M | Wall Street Target Price 208.2 | Earnings Share (5.64) |
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 Price | July 31, 2024 | 190.6 |
| Lowest Price | October 3, 2024 | 150.52 |
Boeing October 4, 2024 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 | 1.08 | |
| Boeing Price Action Indicator | 4.31 | |
| Boeing Price Rate Of Daily Change | 1.03 | |
| Boeing Accumulation Distribution | 178,285 |
Boeing October 4, 2024 Stock Price Analysis
Boeing Stock Price History Data
The price series of Boeing for the period between Sat, Jul 6, 2024 and Fri, Oct 4, 2024 has a statistical range of 40.08 with a coefficient of variation of 6.94. The prices are distributed with arithmetic mean of 170.38. The median price for the last 90 days is 172.1. The company had 2:1 stock split on 9th of June 1997. Boeing issued dividends on 2020-02-13.| Open | High | Low | Close | Volume | ||
| 10/04/2024 | 152.26 | 155.00 | 150.85 | 155.00 | 6,658,828 | |
| 10/03/2024 | 152.12 | 152.74 | 150.51 | 150.52 | 5,678,168 | |
| 10/02/2024 | 153.76 | 154.85 | 152.84 | 152.89 | 4,349,310 | |
| 10/01/2024 | 151.46 | 156.40 | 149.49 | 154.22 | 12,570,837 | |
| 09/30/2024 | 154.79 | 155.30 | 151.24 | 152.04 | 10,901,378 | |
| 09/27/2024 | 155.37 | 157.33 | 154.39 | 156.32 | 7,619,467 | |
| 09/26/2024 | 153.94 | 157.33 | 152.66 | 154.58 | 11,389,439 | |
| 09/25/2024 | 156.42 | 157.22 | 152.04 | 152.22 | 9,564,027 | |
| 09/24/2024 | 155.80 | 155.90 | 153.69 | 155.81 | 7,394,061 | |
| 09/23/2024 | 153.00 | 158.43 | 151.65 | 156.30 | 12,457,070 | |
| 09/20/2024 | 154.01 | 154.64 | 152.60 | 153.29 | 13,910,777 | |
| 09/19/2024 | 157.00 | 157.18 | 154.27 | 154.59 | 9,552,056 | |
| 09/18/2024 | 157.00 | 158.45 | 154.80 | 155.11 | 7,696,928 | |
| 09/17/2024 | 156.17 | 158.88 | 155.14 | 156.39 | 8,102,728 | |
| 09/16/2024 | 156.25 | 157.76 | 154.02 | 155.55 | 9,942,976 | |
| 09/13/2024 | 159.78 | 162.89 | 155.60 | 156.77 | 18,979,395 | |
| 09/12/2024 | 159.42 | 163.50 | 159.06 | 162.77 | 4,745,609 | |
| 09/11/2024 | 159.79 | 161.87 | 156.10 | 161.33 | 6,661,787 | |
| 09/10/2024 | 162.61 | 163.90 | 157.93 | 160.07 | 6,357,163 | |
| 09/09/2024 | 162.30 | 164.55 | 161.11 | 162.91 | 9,080,968 | |
| 09/06/2024 | 162.50 | 162.85 | 156.70 | 157.62 | 7,321,972 | |
| 09/05/2024 | 164.15 | 164.62 | 160.10 | 162.15 | 4,714,781 | |
| 09/04/2024 | 160.28 | 166.70 | 160.28 | 163.22 | 7,311,091 | |
| 09/03/2024 | 167.03 | 169.60 | 158.30 | 161.02 | 17,911,935 | |
| 08/30/2024 | 173.14 | 174.36 | 171.49 | 173.74 | 4,141,939 | |
| 08/29/2024 | 171.71 | 175.28 | 170.62 | 172.26 | 4,115,804 | |
| 08/28/2024 | 172.30 | 174.25 | 170.15 | 170.71 | 4,550,273 | |
| 08/27/2024 | 173.62 | 173.93 | 171.25 | 173.05 | 3,293,380 | |
| 08/26/2024 | 173.00 | 174.92 | 172.30 | 173.48 | 4,029,466 | |
| 08/23/2024 | 173.88 | 176.92 | 173.17 | 174.96 | 4,401,581 | |
| 08/22/2024 | 173.00 | 175.21 | 172.30 | 172.76 | 2,783,066 | |
| 08/21/2024 | 173.00 | 174.20 | 171.04 | 173.43 | 4,487,185 | |
| 08/20/2024 | 176.49 | 177.50 | 170.04 | 172.10 | 9,542,086 | |
| 08/19/2024 | 180.04 | 180.70 | 177.63 | 179.64 | 3,877,388 | |
| 08/16/2024 | 176.30 | 180.51 | 176.30 | 179.99 | 6,726,786 | |
| 08/15/2024 | 170.00 | 176.56 | 169.98 | 176.41 | 5,936,977 | |
| 08/14/2024 | 167.89 | 169.75 | 167.33 | 168.50 | 3,852,650 | |
| 08/13/2024 | 164.50 | 168.88 | 162.62 | 168.76 | 6,468,695 | |
| 08/12/2024 | 167.73 | 168.05 | 163.52 | 164.13 | 4,710,049 | |
| 08/09/2024 | 168.39 | 169.85 | 166.90 | 167.91 | 3,621,280 | |
| 08/08/2024 | 164.23 | 169.35 | 164.00 | 168.87 | 6,058,885 | |
| 08/07/2024 | 167.00 | 167.98 | 162.99 | 163.24 | 5,178,764 | |
| 08/06/2024 | 168.89 | 169.19 | 163.39 | 165.04 | 5,811,022 | |
| 08/05/2024 | 162.52 | 167.68 | 162.50 | 167.03 | 9,230,161 | |
| 08/02/2024 | 175.22 | 175.46 | 167.25 | 169.95 | 11,736,689 | |
| 08/01/2024 | 190.00 | 191.17 | 176.69 | 178.31 | 13,877,776 | |
| 07/31/2024 | 189.88 | 196.95 | 183.86 | 190.60 | 15,398,583 | |
| 07/30/2024 | 186.10 | 188.13 | 185.15 | 186.86 | 4,778,914 | |
| 07/29/2024 | 186.70 | 187.08 | 183.83 | 185.43 | 3,606,810 | |
| 07/26/2024 | 185.86 | 189.59 | 184.63 | 186.89 | 6,270,049 | |
| 07/25/2024 | 179.45 | 188.35 | 179.45 | 184.35 | 6,125,520 | |
| 07/24/2024 | 185.62 | 187.00 | 179.97 | 180.07 | 5,102,278 | |
| 07/23/2024 | 179.10 | 187.04 | 179.00 | 186.48 | 7,594,157 | |
| 07/22/2024 | 181.36 | 182.72 | 177.23 | 178.90 | 4,873,995 | |
| 07/19/2024 | 181.40 | 181.50 | 177.39 | 179.67 | 5,110,920 | |
| 07/18/2024 | 184.24 | 187.37 | 179.88 | 180.23 | 5,350,738 | |
| 07/17/2024 | 185.32 | 188.45 | 183.79 | 184.84 | 4,896,327 | |
| 07/16/2024 | 180.05 | 187.44 | 179.20 | 186.05 | 8,535,103 | |
| 07/15/2024 | 183.50 | 183.72 | 178.88 | 179.11 | 5,176,326 | |
| 07/12/2024 | 183.73 | 184.49 | 180.45 | 182.31 | 5,129,294 | |
| 07/11/2024 | 184.17 | 186.10 | 183.40 | 183.91 | 4,839,515 |
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
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 606.1 M | 586.3 M | |
| Net Loss | -4.4 B | -4.2 B |
Boeing Quarterly Net Working Capital |
|
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.
Did you try this?
Run Sign In To Macroaxis Now
Sign In To MacroaxisSign in to explore Macroaxis' wealth optimization platform and fintech modules |
| 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.
| Risk Adjusted Performance | (0.1) | |||
| Jensen Alpha | (0.47) | |||
| Total Risk Alpha | (0.56) | |||
| Treynor Ratio | (0.17) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
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.
| Portfolio Center All portfolio management and optimization tools to improve performance of your portfolios | |
| Bollinger Bands Use Bollinger Bands indicator to analyze target price for a given investing horizon | |
| Pair Correlation Compare performance and examine fundamental relationship between any two equity instruments | |
| Money Managers Screen money managers from public funds and ETFs managed around the world | |
| Portfolio Suggestion Get suggestions outside of your existing asset allocation including your own model portfolios | |
| Aroon Oscillator Analyze current equity momentum using Aroon Oscillator and other momentum ratios | |
| Companies Directory Evaluate performance of over 100,000 Stocks, Funds, and ETFs against different fundamentals |