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 (%)
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%)
Mar 01, 2021 2.947 3.030 2.800 2.950 24,406 +0.22(+8.06%)
Feb 26, 2021 2.770 2.880 2.700 2.730 30,900 +0.15(+5.81%)
Feb 25, 2021 2.730 2.760 2.570 2.580 82,333 -0.16(-5.84%)
Feb 24, 2021 2.645 2.750 2.610 2.740 65,746 +0.21(+8.17%)
Feb 23, 2021 2.500 2.585 2.500 2.533 60,166 +0.06(+2.55%)
Feb 22, 2021 2.410 2.540 2.380 2.470 43,748 +0.16(+6.93%)
Feb 19, 2021 2.275 2.320 2.270 2.310 26,000 +0.14(+6.45%)
Feb 18, 2021 2.340 2.340 2.170 2.170 80,845 -0.11(-4.82%)
Feb 17, 2021 2.177 2.300 2.162 2.280 207,702 +0.00(+0.00%)
Feb 16, 2021 2.400 2.400 2.200 2.280 22,290 +0.20(+9.88%)
Feb 12, 2021 2.050 2.075 2.045 2.075 6,400 +0.02(+0.97%)
Feb 11, 2021 2.050 2.100 2.050 2.055 6,055 -0.04(-2.14%)
Feb 10, 2021 2.100 2.190 2.070 2.100 257,608 -0.08(-3.89%)
Feb 09, 2021 2.180 2.220 2.140 2.185 8,205 -0.04(-1.58%)
Feb 08, 2021 2.150 2.240 2.150 2.220 98,298 +0.03(+1.37%)
Feb 05, 2021 2.110 2.190 2.110 2.190 10,400 +0.12(+5.80%)
Feb 04, 2021 2.100 2.170 2.070 2.070 97,798 +0.00(+0.00%)
Feb 03, 2021 2.040 2.090 1.960 2.070 6,735 +0.03(+1.47%)
Feb 02, 2021 2.025 2.060 2.000 2.040 25,551 +0.05(+2.51%)
Feb 01, 2021 1.910 2.060 1.910 1.990 9,495 +0.04(+2.05%)
Jan 29, 2021 1.940 2.080 1.910 1.950 41,300 -0.10(-4.88%)
Jan 28, 2021 1.990 2.050 1.970 2.050 25,867 +0.14(+7.33%)
Jan 27, 2021 1.950 2.010 1.870 1.910 36,258 -0.09(-4.50%)
Jan 26, 2021 2.040 2.040 1.940 2.000 15,290 +0.01(+0.50%)
Jan 25, 2021 1.980 2.020 1.920 1.990 152,471 -0.11(-5.24%)
Jan 22, 2021 2.080 2.100 2.070 2.100 23,200 -0.06(-2.78%)
Jan 21, 2021 2.130 2.260 2.130 2.160 11,752 -0.10(-4.42%)
Jan 20, 2021 2.300 2.300 2.190 2.260 13,112 +0.01(+0.44%)
Jan 19, 2021 2.250 2.250 2.180 2.250 7,702 +0.01(+0.45%)
Jan 15, 2021 2.230 2.240 2.200 2.240 60,200 +0.01(+0.45%)
Jan 14, 2021 2.200 2.250 2.170 2.230 28,286 +0.12(+5.69%)
Jan 13, 2021 2.150 2.150 2.080 2.110 6,009 -0.08(-3.87%)
Jan 12, 2021 2.140 2.210 2.130 2.195 19,574 +0.10(+5.02%)
Jan 11, 2021 2.190 2.190 2.040 2.090 74,027 -0.12(-5.43%)
Jan 08, 2021 2.150 2.250 2.120 2.210 4,000 +0.06(+2.79%)
Jan 07, 2021 2.200 2.210 2.080 2.150 66,722 -0.06(-2.71%)
Jan 06, 2021 2.155 2.210 2.135 2.210 6,141 +0.12(+6.00%)
Jan 05, 2021 1.990 2.140 1.990 2.085 43,760 +0.06(+2.71%)
Jan 04, 2021 2.150 2.150 2.030 2.030 17,446 -0.18(-7.94%)
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%)
Oct 01, 2020 1.185 1.185 1.185 0 -0.06(-5.20%)
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%)
Jul 01, 2020 2.735 2.827 2.735 2.827 1,000 +0.03(+0.96%)
Jun 30, 2020 2.800 2.800 2.800 2.800 528 +0.00(+0.00%)
Jun 29, 2020 2.800 2.800 2.800 80 +0.00(+0.00%)
Jun 25, 2020 2.800 2.800 2.800 0 -0.07(-2.44%)
Jun 24, 2020 2.860 3.020 2.810 2.870 2,531 -0.48(-14.33%)
Jun 22, 2020 3.350 3.350 3.350 0 +0.00(+0.00%)
Jun 19, 2020 3.560 3.560 3.350 3.350 600 -0.02(-0.74%)
Jun 17, 2020 3.375 3.375 3.375 0 -0.15(-4.12%)
Jun 16, 2020 3.520 3.520 3.520 3.520 300 +0.34(+10.69%)
Jun 15, 2020 3.180 3.180 3.180 55 +0.00(+0.00%)
Jun 11, 2020 3.180 3.180 3.180 0 -0.39(-10.92%)
Jun 10, 2020 3.870 3.870 3.570 3.570 27,621 -0.43(-10.64%)
Jun 09, 2020 3.960 4.110 3.910 3.995 5,208 -0.34(-7.95%)
Jun 08, 2020 4.350 4.350 4.000 4.340 13,100 +0.25(+6.11%)
Jun 05, 2020 4.100 4.100 3.970 4.090 1,000 +0.46(+12.67%)
Jun 04, 2020 3.555 3.630 3.555 3.630 673 -0.01(-0.27%)
Jun 03, 2020 3.405 3.640 3.405 3.640 7,587 +0.51(+16.15%)
Jun 02, 2020 3.100 3.140 3.100 3.134 2,968 +0.22(+7.70%)
May 29, 2020 2.910 2.910 2.910 0 +0.00(+0.00%)
May 28, 2020 3.100 3.140 2.910 2.910 31,413 -0.13(-4.43%)
May 27, 2020 3.150 3.160 2.920 3.045 19,193 +0.06(+2.18%)
May 26, 2020 2.800 3.160 2.800 2.980 6,979 +0.62(+26.54%)
May 22, 2020 2.450 2.450 2.250 2.355 35,400 -0.17(-6.73%)
May 21, 2020 2.505 2.550 2.505 2.525 1,030 +0.10(+4.12%)
May 20, 2020 2.445 2.480 2.420 2.425 2,500 +0.08(+3.63%)
May 19, 2020 2.370 2.370 2.340 2.340 1,254 +0.35(+17.59%)
May 15, 2020 1.990 1.990 1.990 0 +0.01(+0.76%)
May 14, 2020 1.938 2.020 1.900 1.975 53,855 -0.21(-9.40%)
May 12, 2020 2.180 2.180 2.180 0 -0.13(-5.83%)
May 11, 2020 2.350 2.350 2.255 2.315 2,972 -0.17(-6.65%)
May 08, 2020 2.480 2.480 2.480 2.480 20,900 +0.06(+2.48%)
May 06, 2020 2.420 2.420 2.420 0 -0.11(-4.35%)
May 05, 2020 2.590 2.590 2.500 2.530 17,529 -0.02(-0.78%)
May 04, 2020 2.550 2.550 2.550 2.550 542 -0.20(-7.27%)
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.