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 (%)
Dec 31, 2020 2.205 2.205 2.205 13,415 -0.13(-5.77%)
Dec 30, 2020 2.265 2.340 2.265 2.340 13,415 +0.00(+0.00%)
Dec 29, 2020 2.300 2.370 2.200 2.340 21,793 +0.08(+3.36%)
Dec 28, 2020 2.460 2.460 2.240 2.264 21,911 +0.00(+0.18%)
Dec 24, 2020 2.230 2.260 2.230 2.260 18,000 +0.06(+2.73%)
Dec 23, 2020 2.200 2.220 2.145 2.200 16,327 +0.18(+8.91%)
Dec 22, 2020 2.020 2.100 2.000 2.020 26,818 +0.05(+2.54%)
Dec 21, 2020 2.040 2.040 1.860 1.970 82,452 -0.22(-10.05%)
Dec 18, 2020 2.190 2.200 2.150 2.190 4,000 -0.11(-4.78%)
Dec 17, 2020 2.240 2.300 2.240 2.300 1,985 +0.13(+5.99%)
Dec 16, 2020 2.170 2.178 2.160 2.170 14,671 +0.04(+2.12%)
Dec 15, 2020 2.150 2.155 2.125 2.125 16,237 +0.00(+0.24%)
Dec 14, 2020 2.270 2.270 2.090 2.120 5,136 +0.05(+2.42%)
Dec 11, 2020 2.110 2.115 2.050 2.070 11,800 -0.12(-5.26%)
Dec 10, 2020 2.150 2.220 2.130 2.185 18,051 -0.11(-5.00%)
Dec 09, 2020 2.300 2.300 2.210 2.300 8,178 +0.08(+3.60%)
Dec 08, 2020 2.225 2.250 2.160 2.220 360,294 -0.09(-3.90%)
Dec 07, 2020 2.300 2.310 2.300 2.310 408,641 +0.00(+0.00%)
Dec 04, 2020 2.380 2.480 2.310 2.310 248,800 -0.07(-2.94%)
Dec 03, 2020 2.330 2.380 2.330 2.380 105,757 +0.17(+7.69%)
Dec 02, 2020 2.260 2.260 2.185 2.210 120,330 -0.03(-1.34%)
Dec 01, 2020 2.205 2.245 2.130 2.240 115,000 +0.14(+6.67%)
Nov 30, 2020 2.150 2.240 2.030 2.100 453,115 -0.10(-4.55%)
Nov 27, 2020 2.200 2.300 2.180 2.200 46,100 -0.10(-4.35%)
Nov 25, 2020 2.270 2.340 2.270 2.300 11,400 -0.03(-1.08%)
Nov 24, 2020 2.360 2.370 2.270 2.325 19,363 +0.11(+4.97%)
Nov 23, 2020 2.180 2.230 2.180 2.215 9,771 +0.10(+4.98%)
Nov 20, 2020 2.170 2.170 2.050 2.110 727,000 +0.05(+2.43%)
Nov 19, 2020 2.050 2.115 2.050 2.060 305,189 -0.06(-2.60%)
Nov 18, 2020 2.100 2.180 2.100 2.115 20,529 +0.11(+5.22%)
Nov 17, 2020 2.060 2.095 1.980 2.010 34,193 -0.13(-6.07%)
Nov 16, 2020 2.070 2.250 2.070 2.140 18,969 +0.24(+12.63%)
Nov 13, 2020 1.860 1.945 1.860 1.900 51,800 +0.00(+0.26%)
Nov 12, 2020 1.990 1.990 1.895 1.895 18,648 -0.15(-7.56%)
Nov 11, 2020 1.920 2.080 1.920 2.050 6,310 +0.19(+10.51%)
Nov 10, 2020 1.820 1.910 1.800 1.855 72,320 +0.09(+5.40%)
Nov 09, 2020 1.830 1.920 1.700 1.760 35,608 +0.41(+29.89%)
Nov 06, 2020 1.364 1.364 1.350 1.355 19,700 -0.02(-1.45%)
Nov 05, 2020 1.375 1.375 1.375 1.375 803 +0.01(+1.10%)
Nov 04, 2020 1.355 1.360 1.355 1.360 450 +0.07(+5.43%)
Nov 03, 2020 1.295 1.295 1.290 1.290 300 +0.08(+6.61%)
Nov 02, 2020 1.230 1.230 1.210 1.210 1,101 -0.04(-3.20%)
Oct 30, 2020 1.260 1.260 1.250 1.250 3,700 +0.03(+2.88%)
Oct 29, 2020 1.240 1.240 1.215 1.215 1,051 +0.01(+0.41%)
Oct 28, 2020 1.260 1.270 1.200 1.210 26,795 -0.06(-4.72%)
Oct 27, 2020 1.300 1.300 1.270 1.270 1,410 -0.12(-8.63%)
Oct 26, 2020 1.370 1.390 1.280 1.390 27,495 -0.02(-1.42%)
Oct 23, 2020 1.385 1.410 1.385 1.410 800 +0.03(+2.17%)
Oct 22, 2020 1.350 1.380 1.350 1.380 4,205 -0.07(-4.83%)
Oct 20, 2020 1.450 1.450 1.450 0 +0.17(+12.84%)
Oct 19, 2020 1.300 1.300 1.250 1.285 1,404 -0.02(-1.15%)
Oct 16, 2020 1.300 1.300 1.210 1.300 6,400 +0.00(+0.00%)
Oct 15, 2020 1.320 1.330 1.260 1.300 12,300 +0.04(+3.17%)
Oct 14, 2020 1.310 1.310 1.260 1.260 14,724 -0.09(-6.67%)
Oct 13, 2020 1.280 1.390 1.280 1.350 26,201 +0.05(+3.85%)
Oct 12, 2020 1.300 1.300 1.300 1.300 651 -0.05(-4.06%)
Oct 09, 2020 1.390 1.400 1.330 1.355 240,700 -0.09(-6.23%)
Oct 08, 2020 1.360 1.490 1.330 1.445 269,936 +0.18(+13.78%)
Oct 07, 2020 1.350 1.370 1.270 1.270 238,401 +0.02(+1.60%)
Oct 06, 2020 1.270 1.270 1.240 1.250 236,257 +0.07(+5.93%)
Oct 05, 2020 1.180 1.180 1.180 1.180 234,603 -0.01(-0.42%)
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.