Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

International Consolidated Airlines Group Sa (OP: BABWF )

2.220 -0.080 (-3.48%)
Streaming Delayed Price Updated: 10:42 AM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 2.790 2.840 2.790 2.840 1,400 -0.01(-0.35%)
May 26, 2021 2.850 2.850 2.850 5 -0.02(-0.70%)
May 25, 2021 2.870 2.870 2.870 2.870 102 +0.08(+2.68%)
May 24, 2021 2.790 2.850 2.790 2.795 6,236 -0.06(-2.27%)
May 21, 2021 2.869 2.869 2.860 2.860 1,885 -0.01(-0.35%)
May 20, 2021 2.785 2.870 2.785 2.870 3,849 +0.00(+0.03%)
May 19, 2021 2.770 2.869 2.770 2.869 7,866 +0.01(+0.31%)
May 18, 2021 2.800 2.861 2.765 2.860 2,846 +0.16(+5.93%)
May 17, 2021 2.870 2.870 2.690 2.700 6,923 -0.17(-5.92%)
May 14, 2021 2.825 2.870 2.825 2.870 2,821 +0.19(+7.09%)
May 13, 2021 2.795 2.795 2.680 2.680 500 -0.09(-3.42%)
May 12, 2021 2.775 2.890 2.775 2.775 9,725 -0.02(-0.72%)
May 11, 2021 2.950 2.950 2.750 2.795 13,827 -0.16(-5.25%)
May 10, 2021 2.975 2.975 2.950 2.950 17,150 -0.03(-1.01%)
May 07, 2021 2.865 2.980 2.865 2.980 1,578 +0.07(+2.41%)
May 06, 2021 2.958 2.970 2.810 2.910 1,623 +0.11(+3.93%)
May 05, 2021 2.800 2.800 2.800 2.800 516 -0.08(-2.61%)
May 04, 2021 2.930 2.930 2.820 2.875 9,039 -0.12(-4.01%)
May 03, 2021 2.900 2.995 2.890 2.995 2,889 +0.18(+6.21%)
Apr 30, 2021 2.800 2.820 2.800 2.820 2,800 +0.06(+2.17%)
Apr 29, 2021 2.820 2.820 2.760 2.760 55,909 -0.10(-3.50%)
Apr 28, 2021 2.833 2.860 2.833 2.860 6,078 +0.00(+0.00%)
Apr 27, 2021 2.780 2.940 2.780 2.860 11,460 -0.02(-0.69%)
Apr 26, 2021 2.890 2.940 2.810 2.880 6,901 +0.10(+3.60%)
Apr 23, 2021 2.780 2.780 2.780 2.780 700 +0.00(+0.00%)
Apr 22, 2021 2.920 2.920 2.750 2.780 31,886 +0.08(+2.96%)
Apr 21, 2021 2.700 2.700 2.700 2.700 23,464 -0.06(-2.17%)
Apr 20, 2021 2.910 2.910 2.700 2.760 29,996 -0.20(-6.60%)
Apr 19, 2021 2.900 2.955 2.900 2.955 1,512 +0.06(+2.25%)
Apr 16, 2021 2.850 2.890 2.850 2.890 3,500 +0.02(+0.87%)
Apr 15, 2021 2.870 2.900 2.865 2.865 3,952 +0.04(+1.24%)
Apr 14, 2021 2.820 2.980 2.820 2.830 114,642 +0.06(+1.98%)
Apr 13, 2021 2.800 2.800 2.740 2.775 12,296 -0.15(-5.05%)
Apr 12, 2021 3.035 3.035 2.840 2.922 23,374 -0.02(-0.76%)
Apr 09, 2021 2.950 2.950 2.890 2.945 8,400 -0.01(-0.17%)
Apr 08, 2021 2.975 2.975 2.900 2.950 11,536 -0.03(-1.01%)
Apr 07, 2021 3.000 3.090 2.980 2.980 26,125 +0.02(+0.68%)
Apr 06, 2021 3.000 3.000 2.940 2.960 3,603 +0.10(+3.50%)
Apr 05, 2021 2.930 3.010 2.860 2.860 9,631 +0.00(+0.00%)
Apr 01, 2021 2.930 2.930 2.860 2.860 2,400 +0.07(+2.51%)
Mar 31, 2021 2.750 2.790 2.710 2.790 17,802 +0.00(+0.00%)
Mar 30, 2021 2.730 2.800 2.730 2.790 5,298 +0.16(+6.08%)
Mar 29, 2021 2.790 2.800 2.630 2.630 30,095 -0.17(-6.07%)
Mar 26, 2021 2.870 2.870 2.660 2.800 16,000 +0.13(+4.87%)
Mar 25, 2021 2.610 2.680 2.600 2.670 20,898 +0.05(+1.91%)
Mar 24, 2021 2.600 2.680 2.600 2.620 2,310 +0.04(+1.35%)
Mar 23, 2021 2.590 2.740 2.575 2.585 33,363 -0.31(-10.71%)
Mar 22, 2021 2.920 2.940 2.710 2.895 32,933 +0.02(+0.87%)
Mar 19, 2021 2.920 3.000 2.840 2.870 46,700 -0.09(-3.04%)
Mar 18, 2021 3.000 3.050 2.950 2.960 4,592 -0.09(-2.95%)
Mar 17, 2021 3.025 3.100 3.025 3.050 15,110 +0.01(+0.33%)
Mar 16, 2021 3.015 3.050 3.015 3.040 38,050 -0.03(-0.98%)
Mar 15, 2021 3.000 3.120 3.000 3.070 122,270 +0.10(+3.37%)
Mar 12, 2021 3.000 3.040 2.910 2.970 2,400 +0.07(+2.41%)
Mar 11, 2021 2.890 2.900 2.880 2.900 720 +0.02(+0.69%)
Mar 10, 2021 2.870 2.960 2.850 2.880 8,154 -0.10(-3.36%)
Mar 09, 2021 2.850 3.020 2.850 2.980 2,676 +0.13(+4.56%)
Mar 08, 2021 2.990 2.990 2.850 2.850 5,929 -0.05(-1.72%)
Mar 05, 2021 2.949 2.949 2.820 2.900 21,700 -0.14(-4.61%)
Mar 04, 2021 3.065 3.160 2.930 3.040 76,276 +0.04(+1.33%)
Mar 03, 2021 3.000 3.100 3.000 3.000 19,734 +0.13(+4.71%)
Mar 02, 2021 2.820 3.000 2.820 2.865 11,460 -0.08(-2.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.