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 UNCHANGED
Last 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 (%)
Apr 30, 2020 2.860 2.860 2.759 2.759 26,025 -0.13(-4.53%)
Apr 29, 2020 2.890 2.890 2.890 2.890 912 +0.20(+7.43%)
Apr 28, 2020 2.690 2.690 2.690 2.690 165 +0.00(+0.18%)
Apr 24, 2020 2.685 2.685 2.685 0 -0.21(-7.41%)
Apr 22, 2020 2.900 2.900 2.900 0 +0.12(+4.32%)
Apr 21, 2020 2.780 2.780 2.780 2.780 100 -0.02(-0.71%)
Apr 20, 2020 2.870 2.870 2.800 2.800 3,401 +0.08(+2.94%)
Apr 17, 2020 2.720 2.720 2.720 50 +0.00(+0.00%)
Apr 16, 2020 2.750 2.750 2.710 2.720 1,325 -0.01(-0.37%)
Apr 15, 2020 2.910 2.910 2.715 2.730 4,694 -0.43(-13.61%)
Apr 14, 2020 3.160 3.160 3.160 3.160 2,130 -0.01(-0.47%)
Apr 13, 2020 3.130 3.175 3.130 3.175 950 +0.17(+5.83%)
Apr 09, 2020 3.120 3.120 3.000 3.000 1,200 -0.12(-3.85%)
Apr 08, 2020 3.045 3.120 2.970 3.120 5,663 +0.00(+0.00%)
Apr 07, 2020 3.290 3.290 3.000 3.120 14,900 +0.59(+23.32%)
Apr 03, 2020 2.530 2.530 2.530 0 +0.03(+1.20%)
Apr 02, 2020 2.500 2.500 2.500 2.500 7,501 -0.03(-1.28%)
Apr 01, 2020 2.590 2.660 2.533 2.533 6,280 -0.11(-4.25%)
Mar 31, 2020 2.720 2.730 2.645 2.645 2,448 +0.12(+4.55%)
Mar 30, 2020 2.530 2.530 2.530 2.530 1,250 -0.52(-17.05%)
Mar 27, 2020 2.750 3.050 2.575 3.050 28,100 +0.03(+0.99%)
Mar 26, 2020 2.890 3.020 2.700 3.020 4,265 +0.63(+26.31%)
Mar 25, 2020 2.391 2.391 2.391 80 +0.00(+0.00%)
Mar 24, 2020 2.391 2.391 2.391 2.391 906 -0.04(-1.60%)
Mar 23, 2020 2.430 2.430 2.430 2.430 200 -0.16(-6.07%)
Mar 20, 2020 2.587 2.587 2.587 2.587 2,800 +0.24(+10.09%)
Mar 19, 2020 2.400 2.400 2.350 2.350 5,915 +0.00(+0.00%)
Mar 18, 2020 2.611 2.611 2.350 2.350 31,619 -0.76(-24.44%)
Mar 17, 2020 3.050 3.110 2.750 3.110 18,169 +0.01(+0.29%)
Mar 16, 2020 3.101 3.101 3.101 3.101 1,003 -1.22(-28.22%)
Mar 13, 2020 4.320 4.320 4.320 4.320 700 -0.02(-0.46%)
Mar 12, 2020 4.630 4.630 4.110 4.340 2,409 -0.86(-16.54%)
Mar 11, 2020 5.140 5.200 5.140 5.200 972 -0.30(-5.45%)
Mar 09, 2020 5.500 5.500 5.500 0 +0.02(+0.36%)
Mar 06, 2020 5.280 5.480 5.280 5.480 200 -0.02(-0.36%)
Mar 05, 2020 5.500 5.500 5.500 5.500 121 -0.23(-4.01%)
Mar 04, 2020 5.730 5.730 5.730 5.730 201 +0.27(+4.95%)
Mar 02, 2020 5.460 5.460 5.460 0 -0.55(-9.11%)
Feb 28, 2020 5.990 6.070 5.990 6.008 160,300 -0.71(-10.60%)
Feb 27, 2020 6.500 6.720 6.500 6.720 915 -0.36(-5.08%)
Feb 25, 2020 7.080 7.080 7.080 0 -0.35(-4.71%)
Feb 24, 2020 7.370 7.430 7.370 7.430 697 -0.88(-10.64%)
Feb 14, 2020 8.315 8.315 8.315 0 +0.47(+5.97%)
Feb 07, 2020 7.846 7.846 7.846 0 -0.18(-2.29%)
Feb 06, 2020 8.030 8.030 8.030 8.030 237 -0.02(-0.25%)
Feb 05, 2020 8.050 8.050 8.050 8.050 8,863 +0.52(+6.85%)
Jan 31, 2020 7.534 7.534 7.534 0 +0.01(+0.18%)
Jan 30, 2020 7.487 7.520 7.487 7.520 131,905 -0.43(-5.41%)
Jan 28, 2020 7.950 7.950 7.950 0 +0.00(+0.00%)
Jan 27, 2020 7.950 7.950 7.950 129,000 +0.00(+0.00%)
Jan 23, 2020 7.950 7.950 7.950 0 -0.50(-5.92%)
Jan 22, 2020 8.418 8.450 8.418 8.450 371 +0.11(+1.32%)
Jan 21, 2020 8.370 8.370 8.340 8.340 914 -0.13(-1.50%)
Jan 17, 2020 8.467 8.467 8.467 5,756 +0.00(+0.00%)
Jan 15, 2020 8.467 8.467 8.467 0 +0.00(+0.00%)
Jan 14, 2020 8.455 8.467 8.455 8.467 2,145 +0.12(+1.39%)
Jan 03, 2020 8.351 8.351 8.351 0 +0.21(+2.60%)
Dec 23, 2019 8.140 8.140 8.140 0 -0.34(-4.01%)
Dec 18, 2019 8.480 8.480 8.480 0 +0.00(+0.00%)
Dec 17, 2019 8.480 8.480 8.480 1 +0.00(+0.00%)
Dec 16, 2019 8.480 8.480 8.480 8.480 1,000 +1.32(+18.42%)
Dec 11, 2019 7.161 7.161 7.161 0 +0.18(+2.60%)
Dec 09, 2019 6.980 6.980 6.980 0 +0.00(+0.00%)
Dec 04, 2019 6.980 6.980 6.980 0 +0.00(+0.00%)
Dec 03, 2019 6.980 6.980 6.980 6.980 1,416 -0.23(-3.19%)
Nov 29, 2019 7.210 7.210 7.210 0 +0.10(+1.41%)
Nov 15, 2019 7.110 7.110 7.110 0 +0.10(+1.46%)
Nov 12, 2019 7.008 7.008 7.008 0 +0.05(+0.73%)
Nov 11, 2019 6.957 6.957 6.957 6.957 8,000 -0.16(-2.29%)
Nov 04, 2019 7.120 7.120 7.120 0 +0.13(+1.86%)
Nov 01, 2019 6.999 6.999 6.990 6.990 700 +0.23(+3.44%)
Oct 29, 2019 6.758 6.758 6.758 0 +0.08(+1.13%)
Oct 25, 2019 6.683 6.683 6.683 0 +0.00(+0.00%)
Oct 22, 2019 6.683 6.683 6.683 0 +0.08(+1.25%)
Oct 17, 2019 6.600 6.600 6.600 0 +0.30(+4.78%)
Oct 15, 2019 6.299 6.299 6.299 0 +0.34(+5.67%)
Sep 24, 2019 5.961 5.961 5.961 0 +0.04(+0.69%)
Sep 23, 2019 5.920 5.920 5.920 5,000 +0.00(+0.00%)
Sep 20, 2019 5.960 5.990 5.850 5.920 2,100 +0.05(+0.85%)
Sep 19, 2019 5.870 5.870 5.870 5.870 37,333 +0.23(+4.08%)
Sep 18, 2019 5.640 5.640 5.640 7 +0.00(+0.00%)
Sep 16, 2019 5.640 5.640 5.640 0 +0.00(+0.00%)
Sep 11, 2019 5.640 5.640 5.640 0 +0.58(+11.57%)
Sep 10, 2019 5.055 5.055 5.055 100,000 +0.00(+0.00%)
Sep 09, 2019 5.055 5.055 5.055 20,000 +0.00(+0.00%)
Sep 03, 2019 5.055 5.055 5.055 0 -0.13(-2.44%)
Aug 27, 2019 5.181 5.181 5.181 0 +0.00(+0.00%)
Aug 26, 2019 5.181 5.181 5.181 75 +0.00(+0.00%)
Aug 20, 2019 5.181 5.181 5.181 0 +0.00(+0.00%)
Aug 14, 2019 5.181 5.181 5.181 0 -0.38(-6.81%)
Aug 08, 2019 5.560 5.560 5.560 0 +0.13(+2.39%)
Aug 02, 2019 5.430 5.430 5.430 0 +0.25(+4.83%)
Jul 31, 2019 5.180 5.180 5.180 0 +0.14(+2.78%)
Jul 30, 2019 5.040 5.040 5.040 5.040 600 -0.39(-7.18%)
Jul 29, 2019 5.430 5.430 5.430 5.430 866 -0.15(-2.69%)
Jul 25, 2019 5.580 5.580 5.580 0 -0.02(-0.36%)
Jul 24, 2019 5.600 5.600 5.600 5.600 100 +0.06(+1.03%)
Jul 23, 2019 5.543 5.543 5.543 0 -0.42(-7.03%)
Jul 17, 2019 5.962 5.962 5.962 0 +0.00(+0.00%)
Jul 01, 2019 5.962 5.962 5.962 0 -0.05(-0.80%)
Jun 28, 2019 6.010 6.010 6.010 6.010 2,700 +0.24(+4.16%)
Jun 26, 2019 5.770 5.770 5.770 0 -0.04(-0.69%)
Jun 21, 2019 5.810 5.810 5.810 0 +0.21(+3.75%)
Jun 19, 2019 5.600 5.600 5.600 0 -0.12(-2.10%)
Jun 18, 2019 5.720 5.720 5.720 5.720 410 +0.08(+1.42%)
Jun 17, 2019 5.640 5.640 5.640 5.640 2,000 -0.28(-4.73%)
Jun 12, 2019 5.920 5.920 5.920 0 +0.35(+6.28%)
Jun 03, 2019 5.570 5.570 5.570 0 -0.08(-1.42%)
May 31, 2019 5.720 5.750 5.650 5.650 1,200 -0.22(-3.75%)
May 30, 2019 5.870 5.870 5.870 5.870 2,577 -0.58(-8.99%)
May 24, 2019 6.450 6.450 6.450 0 +0.00(+0.00%)
May 16, 2019 6.450 6.450 6.450 0 -0.38(-5.56%)
May 14, 2019 6.830 6.830 6.830 0 +0.00(+0.00%)
May 07, 2019 6.830 6.830 6.830 0 -0.14(-2.01%)
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.