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 )

2.050 UNCHANGED
Streaming Delayed Price Updated: 10:50 AM EDT, May 23, 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 (%)
Sep 30, 2020 1.250 1.250 1.250 1.250 104 +0.02(+1.63%)
Sep 29, 2020 1.250 1.250 1.181 1.230 16,228 -0.01(-0.81%)
Sep 28, 2020 1.250 1.300 1.240 1.240 77,708 +0.07(+5.98%)
Sep 25, 2020 1.210 1.250 1.170 1.170 6,200 -0.08(-6.40%)
Sep 24, 2020 1.240 1.250 1.190 1.250 2,990 -0.04(-3.47%)
Sep 23, 2020 1.330 1.330 1.260 1.295 9,609 -0.02(-1.52%)
Sep 22, 2020 1.250 1.320 1.250 1.315 6,024 -0.03(-1.87%)
Sep 21, 2020 1.340 1.380 1.250 1.340 77,834 -0.15(-9.76%)
Sep 18, 2020 1.560 1.560 1.455 1.485 66,600 -0.20(-12.13%)
Sep 17, 2020 1.690 1.795 1.690 1.690 10,500 -0.06(-3.43%)
Sep 16, 2020 1.690 1.750 1.690 1.750 20,750 +0.00(+0.00%)
Sep 15, 2020 1.700 1.780 1.700 1.750 26,970 -0.08(-4.37%)
Sep 14, 2020 1.850 1.850 1.755 1.830 7,450 -0.59(-24.38%)
Sep 11, 2020 2.420 2.420 2.420 2.420 500 -0.17(-6.56%)
Sep 10, 2020 2.590 2.590 2.590 2.590 220 -0.11(-4.07%)
Sep 09, 2020 2.700 2.700 2.700 10 +0.00(+0.00%)
Sep 08, 2020 2.700 2.700 2.700 2.700 1,050 -0.22(-7.69%)
Sep 04, 2020 2.925 2.925 2.925 2.925 3,000 +0.11(+4.09%)
Sep 03, 2020 2.810 2.810 2.810 5 +0.00(+0.00%)
Sep 02, 2020 2.810 2.810 2.810 2.810 143,100 -0.04(-1.40%)
Sep 01, 2020 2.850 2.850 2.850 1 +0.00(+0.00%)
Aug 31, 2020 2.750 2.850 2.750 2.850 6,336 -0.14(-4.68%)
Aug 28, 2020 2.750 2.990 2.750 2.990 22,500 +0.15(+5.28%)
Aug 27, 2020 2.675 2.930 2.620 2.840 2,548 +0.22(+8.40%)
Aug 26, 2020 2.660 2.660 2.620 2.620 898 -0.14(-5.07%)
Aug 25, 2020 2.800 2.800 2.760 2.760 925 +0.28(+11.29%)
Aug 24, 2020 2.480 2.480 2.480 2.480 252 +0.06(+2.48%)
Aug 21, 2020 2.420 2.420 2.420 2.420 300 -0.14(-5.47%)
Aug 17, 2020 2.560 2.560 2.560 0 -0.04(-1.54%)
Aug 14, 2020 2.600 2.600 2.600 2.600 200 -0.11(-4.24%)
Aug 13, 2020 2.695 2.800 2.695 2.715 17,000 +0.35(+15.04%)
Aug 10, 2020 2.360 2.360 2.360 0 +0.00(+0.00%)
Aug 06, 2020 2.360 2.360 2.360 0 +0.08(+3.51%)
Aug 05, 2020 2.280 2.280 2.280 3 +0.00(+0.00%)
Aug 04, 2020 2.160 2.280 2.160 2.280 1,321 +0.06(+2.70%)
Aug 03, 2020 2.130 2.220 2.100 2.220 10,178 -0.15(-6.33%)
Jul 31, 2020 2.370 2.370 2.370 55 +0.00(+0.00%)
Jul 30, 2020 2.400 2.400 2.370 2.370 600 -0.18(-7.06%)
Jul 28, 2020 2.550 2.550 2.550 0 +0.21(+9.16%)
Jul 27, 2020 2.480 2.480 2.336 2.336 1,235 -0.35(-13.16%)
Jul 24, 2020 2.690 2.690 2.690 52 +0.00(+0.00%)
Jul 23, 2020 2.690 2.690 2.690 2.690 1,287 -0.15(-5.28%)
Jul 22, 2020 2.840 2.840 2.840 2.840 1,000 +0.05(+1.79%)
Jul 21, 2020 2.790 2.790 2.790 86 +0.00(+0.00%)
Jul 20, 2020 2.790 2.790 2.790 2.790 210 +0.05(+1.90%)
Jul 17, 2020 2.738 2.738 2.738 2.738 163,500 +0.12(+4.70%)
Jul 14, 2020 2.615 2.615 2.615 0 -0.13(-4.91%)
Jul 13, 2020 2.600 2.750 2.600 2.750 1,132 +0.17(+6.59%)
Jul 10, 2020 2.580 2.580 2.580 2.580 2,700 -0.04(-1.34%)
Jul 09, 2020 2.690 2.690 2.615 2.615 900 -0.26(-9.20%)
Jul 08, 2020 2.880 2.880 2.880 20 +0.00(+0.00%)
Jul 07, 2020 2.880 2.880 2.880 2.880 398 +0.00(+0.00%)
Jul 06, 2020 2.880 2.880 2.880 75 +0.00(+0.00%)
Jul 02, 2020 2.910 2.910 2.880 2.880 1,100 +0.05(+1.87%)
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.