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 29, 2022 1.778 1.860 1.778 1.860 1,730 +0.11(+6.28%)
Apr 28, 2022 1.750 1.750 1.750 1.750 400 -0.11(-5.91%)
Apr 26, 2022 1.860 1 -0.06(-3.38%)
Apr 25, 2022 1.925 1.925 1.925 1.925 500 +0.03(+1.69%)
Apr 22, 2022 1.893 1.893 1.893 1.893 400 -0.07(-3.42%)
Apr 21, 2022 1.960 1.960 1.960 1.960 120 +0.10(+5.38%)
Apr 18, 2022 1.860 1 +0.01(+0.27%)
Apr 14, 2022 1.855 1.855 1.855 1.855 7,913 +0.03(+1.64%)
Apr 13, 2022 1.825 1.825 1.820 1.825 1,134 +0.10(+6.10%)
Apr 12, 2022 1.735 1.735 1.720 1.720 8,107 -0.05(-3.09%)
Apr 11, 2022 1.800 1.800 1.750 1.775 17,400 +0.02(+1.43%)
Apr 08, 2022 1.750 1.750 1.750 1.750 201 -0.05(-2.78%)
Apr 07, 2022 1.795 1.800 1.795 1.800 2,399 -0.14(-7.22%)
Apr 04, 2022 1.940 0 +0.06(+3.19%)
Mar 30, 2022 1.880 0 -0.08(-4.08%)
Mar 29, 2022 1.945 1.960 1.945 1.960 15,901 +0.08(+4.26%)
Mar 24, 2022 1.880 1 +0.07(+3.72%)
Mar 23, 2022 1.812 1.812 1.812 1.812 198 -0.12(-6.09%)
Mar 22, 2022 1.930 1.930 1.930 1.930 401 -0.02(-1.02%)
Mar 18, 2022 1.950 1 -0.01(-0.52%)
Mar 16, 2022 1.960 24 +0.16(+8.89%)
Mar 15, 2022 1.780 1.870 1.762 1.800 7,748 +0.03(+1.69%)
Mar 14, 2022 1.780 1.780 1.770 1.770 4,001 -0.01(-0.56%)
Mar 11, 2022 1.780 1.780 1.780 1.780 245 -0.11(-5.82%)
Mar 09, 2022 1.890 0 +0.19(+11.18%)
Mar 08, 2022 1.620 1.700 1.580 1.700 226,200 +0.20(+13.33%)
Mar 07, 2022 1.650 1.650 1.490 1.500 20,271 -0.11(-6.83%)
Mar 04, 2022 1.650 1.750 1.610 1.610 45,614 -0.14(-8.00%)
Mar 03, 2022 1.800 1.890 1.750 1.750 28,100 -0.31(-15.05%)
Feb 25, 2022 2.060 24,800 +0.04(+1.98%)
Feb 24, 2022 1.860 2.020 1.860 2.020 25,522 -0.18(-8.18%)
Feb 23, 2022 2.200 2.200 2.200 2.200 100 +0.03(+1.38%)
Feb 22, 2022 2.170 2.170 2.150 2.170 1,000 -0.15(-6.47%)
Feb 17, 2022 2.320 0 -0.03(-1.07%)
Feb 16, 2022 2.350 2.380 2.328 2.345 8,459 +0.12(+5.63%)
Feb 14, 2022 2.220 25 -0.09(-3.90%)
Feb 11, 2022 2.420 2.430 2.310 2.310 3,000 -0.09(-3.75%)
Feb 10, 2022 2.390 2.400 2.390 2.400 21,003 +0.01(+0.42%)
Feb 09, 2022 2.333 2.390 2.300 2.390 34,674 +0.19(+8.64%)
Feb 08, 2022 2.200 2.200 2.200 2.200 4,604 -0.07(-3.08%)
Feb 07, 2022 2.180 2.270 2.180 2.270 451 +0.17(+8.10%)
Feb 03, 2022 2.100 0 -0.09(-4.11%)
Feb 02, 2022 2.190 2.190 2.190 2.190 3,741 +0.08(+3.79%)
Jan 27, 2022 2.110 0 +0.01(+0.48%)
Jan 26, 2022 2.100 2.100 2.100 2.100 500 +0.03(+1.45%)
Jan 25, 2022 1.992 2.070 1.960 2.070 1,899 +0.01(+0.49%)
Jan 24, 2022 1.950 2.130 1.950 2.060 14,184 -0.09(-4.19%)
Jan 21, 2022 2.150 2.280 2.150 2.150 10,002 -0.14(-6.11%)
Jan 20, 2022 2.140 2.290 2.140 2.290 700 +0.13(+6.02%)
Jan 19, 2022 2.240 2.240 2.150 2.160 3,829 +0.00(+0.00%)
Jan 18, 2022 2.160 2.160 2.160 2.160 510 -0.05(-2.26%)
Jan 14, 2022 2.210 0 -0.04(-1.78%)
Jan 13, 2022 2.250 2.268 2.250 2.250 7,516 +0.04(+1.81%)
Jan 11, 2022 2.210 0 -0.02(-0.90%)
Jan 06, 2022 2.230 2.230 2.230 0 +0.10(+4.69%)
Jan 05, 2022 2.170 2.170 2.130 2.130 12,530 -0.04(-1.84%)
Jan 04, 2022 2.170 2.170 2.170 2.170 250 +0.17(+8.50%)
Jan 03, 2022 2.000 2.000 1.975 2.000 15,550 +0.05(+2.56%)
Dec 31, 2021 1.930 1.950 1.920 1.950 12,063 +0.06(+3.17%)
Dec 30, 2021 1.910 1.920 1.890 1.890 14,800 -0.02(-1.04%)
Dec 29, 2021 1.910 1.910 1.910 1.910 419,000 -0.06(-3.05%)
Dec 28, 2021 1.990 1.990 1.890 1.970 3,978 -0.02(-1.01%)
Dec 27, 2021 1.990 1.990 1.880 1.990 47,484 +0.10(+5.29%)
Dec 23, 2021 1.972 1.990 1.876 1.890 51,183 +0.02(+1.07%)
Dec 22, 2021 1.860 1.910 1.860 1.870 10,428 +0.06(+3.31%)
Dec 21, 2021 1.810 1.855 1.810 1.810 4,932 +0.09(+5.23%)
Dec 20, 2021 1.700 1.720 1.700 1.720 6,950 -0.03(-1.71%)
Dec 17, 2021 1.790 1.790 1.750 1.750 9,851 +0.04(+2.34%)
Dec 16, 2021 1.690 1.710 1.690 1.710 200 -0.02(-1.16%)
Dec 15, 2021 1.740 1.740 1.690 1.730 8,550 +0.00(+0.00%)
Dec 14, 2021 1.730 1.730 1.730 1.730 700 -0.07(-3.89%)
Dec 13, 2021 1.750 1.800 1.713 1.800 7,789 -0.01(-0.55%)
Dec 09, 2021 1.810 1.810 1.810 0 -0.05(-2.69%)
Dec 08, 2021 1.860 1.866 1.860 1.860 14,100 -0.03(-1.85%)
Dec 07, 2021 1.910 1.950 1.840 1.895 24,100 +0.05(+2.98%)
Dec 06, 2021 1.890 1.890 1.770 1.840 19,012 +0.05(+3.00%)
Dec 03, 2021 1.765 1.800 1.730 1.786 3,166 +0.00(+0.08%)
Dec 02, 2021 1.780 1.820 1.750 1.785 2,203 +0.05(+3.17%)
Dec 01, 2021 1.860 1.860 1.730 1.730 10,436 +0.02(+1.18%)
Nov 30, 2021 1.750 1.780 1.700 1.710 8,585 -0.07(-3.93%)
Nov 29, 2021 1.820 1.870 1.750 1.780 37,174 -0.02(-1.11%)
Nov 26, 2021 1.850 1.850 1.750 1.800 61,168 -0.31(-14.69%)
Nov 23, 2021 2.110 2.110 2.110 22 +0.12(+6.03%)
Nov 22, 2021 2.030 2.030 1.980 1.990 4,376 -0.03(-1.49%)
Nov 19, 2021 2.040 2.050 1.971 2.020 113,623 -0.08(-3.81%)
Nov 17, 2021 2.100 2.100 2.100 100 -0.07(-3.23%)
Nov 16, 2021 2.200 2.200 2.150 2.170 43,357 -0.02(-1.14%)
Nov 15, 2021 2.225 2.230 2.180 2.195 242,439 -0.04(-1.57%)
Nov 11, 2021 2.230 2.230 2.230 0 -0.06(-2.62%)
Nov 09, 2021 2.335 2.335 2.290 2.290 2,600 -0.05(-2.14%)
Nov 08, 2021 2.405 2.420 2.340 2.340 4,298 -0.18(-7.22%)
Nov 05, 2021 2.470 2.522 2.395 2.522 950 +0.27(+12.09%)
Nov 04, 2021 2.250 2.250 2.250 2.250 600 -0.02(-0.66%)
Nov 01, 2021 2.265 2.265 2.265 41 +0.06(+2.95%)
Oct 28, 2021 2.200 2.200 2.200 211 -0.01(-0.27%)
Oct 27, 2021 2.206 2.206 2.206 2.206 43,514 -0.03(-1.52%)
Oct 26, 2021 2.240 2.240 2.240 2.240 1,000 +0.00(+0.00%)
Oct 25, 2021 2.200 2.240 2.200 2.240 1,072 +0.11(+5.16%)
Oct 22, 2021 2.200 2.200 2.130 2.130 400 -0.14(-6.17%)
Oct 21, 2021 2.270 2.270 2.270 2.270 575 -0.01(-0.44%)
Oct 20, 2021 2.280 2.280 2.280 2.280 400 -0.02(-0.87%)
Oct 19, 2021 2.300 2.330 2.300 2.300 984 -0.15(-6.13%)
Oct 15, 2021 2.450 2.450 2.450 0 -0.01(-0.40%)
Oct 14, 2021 2.460 2.460 2.460 2.460 625 +0.11(+4.68%)
Oct 13, 2021 2.350 2.350 2.350 2.350 300 -0.06(-2.49%)
Oct 12, 2021 2.410 2.410 2.410 2.410 659 +0.00(+0.00%)
Oct 11, 2021 2.410 2.410 2.410 2.410 9,410 +0.02(+0.84%)
Oct 08, 2021 2.400 2.510 2.390 2.390 4,517 -0.23(-8.78%)
Oct 05, 2021 2.620 2.620 2.620 50 +0.07(+2.75%)
Oct 04, 2021 2.600 2.600 2.550 2.550 1,911 +0.17(+7.14%)
Sep 30, 2021 2.380 2.380 2.380 0 -0.10(-4.03%)
Sep 29, 2021 2.500 2.500 2.480 2.480 1,102 +0.02(+0.81%)
Sep 28, 2021 2.560 2.560 2.430 2.460 17,167 -0.24(-8.89%)
Sep 27, 2021 2.595 2.700 2.490 2.700 6,866 +0.36(+15.38%)
Sep 24, 2021 2.360 2.360 2.340 2.340 11,000 -0.05(-2.09%)
Sep 23, 2021 2.530 2.530 2.310 2.390 17,350 -0.14(-5.53%)
Sep 22, 2021 2.340 2.530 2.340 2.530 2,372 +0.18(+7.89%)
Sep 21, 2021 2.300 2.380 2.300 2.345 75,665 +0.39(+19.95%)
Sep 16, 2021 1.955 1.955 1.955 0 +0.04(+2.35%)
Sep 15, 2021 1.900 1.988 1.880 1.910 42,000 -0.20(-9.47%)
Sep 14, 2021 2.050 2.110 1.990 2.110 7,250 +0.06(+2.93%)
Sep 13, 2021 2.050 2.050 2.050 2.050 456 +0.00(+0.00%)
Sep 10, 2021 2.040 2.130 2.000 2.050 31,082 -0.02(-0.97%)
Sep 09, 2021 2.070 2.090 2.070 2.070 1,801 -0.03(-1.43%)
Sep 08, 2021 2.150 2.200 2.100 2.100 20,084 -0.09(-4.33%)
Sep 07, 2021 2.195 2.195 2.160 2.195 1,660 -0.02(-0.68%)
Sep 03, 2021 2.210 2.210 2.210 2.210 10,149 -0.11(-4.74%)
Sep 02, 2021 2.200 2.340 2.200 2.320 3,849 -0.03(-1.28%)
Sep 01, 2021 2.350 2.350 2.350 2.350 1,000 +0.18(+8.05%)
Aug 31, 2021 2.170 2.200 2.160 2.175 51,139 -0.10(-4.27%)
Aug 30, 2021 2.272 2.272 2.272 2.272 650 -0.03(-1.22%)
Aug 27, 2021 2.300 2.300 2.300 2.300 8,889 +0.05(+2.22%)
Aug 26, 2021 2.250 2.250 2.250 2.250 6,806 -0.05(-2.17%)
Aug 25, 2021 2.300 2.300 2.300 2.300 1,602 -0.10(-4.17%)
Aug 24, 2021 2.305 2.400 2.213 2.400 10,067 +0.19(+8.45%)
Aug 23, 2021 2.213 2.213 2.213 2.213 6,967 +0.05(+2.22%)
Aug 20, 2021 2.110 2.165 2.110 2.165 1,112 -0.02(-0.92%)
Aug 19, 2021 2.185 2.185 2.185 2.185 510 -0.06(-2.89%)
Aug 17, 2021 2.250 2.250 2.250 141 -0.07(-3.02%)
Aug 16, 2021 2.320 2.320 2.320 2.320 500 -0.07(-2.93%)
Aug 13, 2021 2.390 2.390 2.390 2.390 100 +0.00(+0.00%)
Aug 12, 2021 2.390 2.390 2.390 2.390 2,500 +0.09(+3.91%)
Aug 11, 2021 2.330 2.330 2.300 2.300 1,151 +0.00(+0.00%)
Aug 10, 2021 2.300 2.300 2.300 2.300 16,602 -0.06(-2.54%)
Aug 09, 2021 2.340 2.415 2.320 2.360 25,301 -0.13(-5.22%)
Aug 06, 2021 2.490 2.490 2.490 2.490 1,000 +0.03(+1.22%)
Aug 05, 2021 2.410 2.572 2.410 2.460 728 +0.12(+5.13%)
Aug 04, 2021 2.400 2.400 2.340 2.340 15,399 -0.06(-2.46%)
Aug 03, 2021 2.400 2.400 2.399 2.399 1,170 +0.00(+0.17%)
Aug 02, 2021 2.420 2.460 2.395 2.395 649 -0.04(-1.44%)
Jul 30, 2021 2.350 2.430 2.350 2.430 12,563 -0.10(-4.14%)
Jul 29, 2021 2.535 2.535 2.490 2.535 205 -0.01(-0.59%)
Jul 28, 2021 2.505 2.550 2.505 2.550 10,283 +0.09(+3.87%)
Jul 27, 2021 2.460 2.460 2.410 2.455 26,523 +0.00(+0.20%)
Jul 26, 2021 2.450 2.450 2.450 2.450 20,766 +0.04(+1.45%)
Jul 22, 2021 2.415 2.415 2.415 0 +0.02(+0.63%)
Jul 21, 2021 2.470 2.470 2.380 2.400 2,170 +0.24(+11.11%)
Jul 20, 2021 2.180 2.250 2.150 2.160 14,685 +0.02(+0.93%)
Jul 19, 2021 2.195 2.290 2.140 2.140 6,638 -0.15(-6.55%)
Jul 16, 2021 2.400 2.400 2.290 2.290 244 -0.05(-2.14%)
Jul 15, 2021 2.370 2.370 2.340 2.340 5,050 -0.06(-2.60%)
Jul 14, 2021 2.470 2.470 2.385 2.402 1,250 -0.02(-0.72%)
Jul 13, 2021 2.500 2.500 2.380 2.420 38,049 -0.16(-6.20%)
Jul 12, 2021 2.670 2.670 2.460 2.580 9,708 -0.11(-4.09%)
Jul 09, 2021 2.700 2.700 2.605 2.690 5,814 +0.12(+4.67%)
Jul 08, 2021 2.570 2.570 2.570 2.570 894 +0.00(+0.00%)
Jul 07, 2021 2.500 2.570 2.500 2.570 23,528 +0.00(+0.00%)
Jul 06, 2021 2.580 2.635 2.570 2.570 3,003 +0.04(+1.78%)
Jul 02, 2021 2.610 2.610 2.525 2.525 7,327 -0.04(-1.75%)
Jul 01, 2021 2.550 2.570 2.550 2.570 1,084 +0.09(+3.63%)
Jun 30, 2021 2.450 2.480 2.400 2.480 14,950 +0.04(+1.64%)
Jun 29, 2021 2.560 2.560 2.388 2.440 434,270 -0.16(-6.15%)
Jun 28, 2021 2.500 2.600 2.450 2.600 29,615 +0.00(+0.00%)
Jun 25, 2021 2.670 2.790 2.600 2.600 14,783 -0.07(-2.66%)
Jun 24, 2021 2.700 2.700 2.671 2.671 8,850 -0.12(-4.27%)
Jun 23, 2021 2.750 2.910 2.750 2.790 18,640 -0.01(-0.36%)
Jun 22, 2021 2.810 2.810 2.800 2.800 7,632 +0.00(+0.00%)
Jun 21, 2021 2.800 2.800 2.800 2.800 280 +0.05(+2.00%)
Jun 18, 2021 2.730 2.745 2.725 2.745 4,670 -0.07(-2.66%)
Jun 17, 2021 2.820 2.820 2.820 2.820 140 -0.02(-0.70%)
Jun 16, 2021 2.840 2.840 2.840 2.840 3,295 +0.00(+0.18%)
Jun 15, 2021 2.740 2.835 2.740 2.835 1,355 +0.10(+3.85%)
Jun 14, 2021 2.815 2.960 2.730 2.730 500 -0.20(-6.83%)
Jun 10, 2021 2.930 2.930 2.930 0 +0.03(+1.03%)
Jun 09, 2021 2.850 3.000 2.850 2.900 10,850 +0.04(+1.58%)
Jun 08, 2021 2.850 2.855 2.850 2.855 5,511 +0.06(+1.96%)
Jun 07, 2021 2.800 2.800 2.800 2.800 150 +0.00(+0.00%)
Jun 04, 2021 2.830 2.830 2.800 2.800 2,911 -0.03(-0.88%)
Jun 03, 2021 2.830 2.900 2.825 2.825 11,054 -0.17(-5.83%)
Jun 02, 2021 2.970 3.020 2.900 3.000 27,019 +0.05(+1.69%)
Jun 01, 2021 2.860 3.040 2.860 2.950 22,122 +0.11(+3.87%)
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%)
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.