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 -0.170 (-7.66%)
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 27, 2023 1.810 0 -0.11(-5.73%)
Apr 26, 2023 1.920 1.920 1.920 1.920 250 +0.03(+1.59%)
Apr 21, 2023 1.890 0 +0.05(+2.55%)
Apr 19, 2023 1.843 0 -0.07(-3.76%)
Apr 18, 2023 1.873 1.915 1.873 1.915 392 +0.09(+5.22%)
Apr 17, 2023 1.820 1.820 1.820 1.820 8,000 +0.02(+1.11%)
Apr 13, 2023 1.800 0 +0.04(+2.27%)
Apr 05, 2023 1.760 0 -0.04(-2.22%)
Mar 30, 2023 1.800 0 +0.04(+2.27%)
Mar 29, 2023 1.760 1.760 1.760 1.760 250 -0.02(-1.40%)
Mar 21, 2023 1.785 0 +0.12(+7.24%)
Mar 20, 2023 1.665 1.665 1.665 1.665 434 -0.05(-2.94%)
Mar 16, 2023 1.715 0 +0.01(+0.29%)
Mar 13, 2023 1.710 0 -0.09(-5.00%)
Mar 09, 2023 1.800 0 -0.01(-0.83%)
Mar 07, 2023 1.815 0 -0.08(-4.22%)
Feb 27, 2023 1.895 5 -0.06(-3.29%)
Feb 23, 2023 1.959 0 +0.05(+2.59%)
Feb 21, 2023 1.910 1 -0.03(-1.55%)
Feb 14, 2023 1.940 2 +0.02(+1.04%)
Feb 13, 2023 1.978 1.978 1.920 1.920 4,851 -0.08(-4.00%)
Feb 08, 2023 2.000 0 -0.10(-4.88%)
Feb 07, 2023 2.103 2.103 2.103 2.103 111 -0.03(-1.29%)
Feb 02, 2023 2.130 1 +0.01(+0.47%)
Feb 01, 2023 2.078 2.120 2.078 2.120 224 -0.01(-0.66%)
Jan 26, 2023 2.134 1 +0.13(+6.70%)
Jan 24, 2023 2.000 3 -0.10(-4.76%)
Jan 23, 2023 1.980 2.100 1.980 2.100 5,717 +0.10(+5.00%)
Jan 20, 2023 2.000 2.000 2.000 2.000 500 +0.06(+3.09%)
Jan 19, 2023 1.940 1.940 1.940 1.940 501 -0.02(-1.02%)
Jan 18, 2023 1.960 1.960 1.960 1.960 300 +0.08(+4.26%)
Jan 12, 2023 1.880 0 +0.12(+7.12%)
Jan 10, 2023 1.755 0 +0.05(+3.24%)
Jan 06, 2023 1.700 25 +0.09(+5.59%)
Jan 05, 2023 1.650 1.677 1.610 1.610 6,470 +0.04(+2.55%)
Jan 04, 2023 1.570 1.570 1.570 1.570 2,200 +0.05(+2.95%)
Dec 30, 2022 1.525 0 -0.04(-2.24%)
Dec 28, 2022 1.560 0 +0.03(+1.96%)
Dec 27, 2022 1.530 1.530 1.530 1.530 463 +0.00(+0.00%)
Dec 23, 2022 1.530 1.530 1.530 1.530 784 -0.03(-1.77%)
Dec 21, 2022 1.558 0 +0.06(+3.83%)
Dec 19, 2022 1.500 0 -0.03(-1.96%)
Dec 16, 2022 1.580 1.580 1.530 1.530 53,375 -0.11(-6.99%)
Dec 15, 2022 1.645 1.645 1.645 1.645 100 +0.02(+0.92%)
Dec 14, 2022 1.630 1.630 1.630 1.630 308,000 +0.02(+1.50%)
Dec 12, 2022 1.606 0 -0.06(-3.84%)
Dec 09, 2022 1.670 1.670 1.670 1.670 500 +0.08(+5.02%)
Dec 07, 2022 1.590 0 -0.08(-4.78%)
Dec 06, 2022 1.670 1.670 1.670 1.670 100 +0.05(+3.09%)
Nov 25, 2022 1.620 1 +0.05(+2.86%)
Nov 22, 2022 1.575 0 +0.00(+0.00%)
Nov 18, 2022 1.575 0 -0.05(-2.78%)
Nov 14, 2022 1.620 0 -0.12(-6.82%)
Nov 11, 2022 1.738 1.738 1.738 1.738 100 +0.22(+14.27%)
Nov 10, 2022 1.521 1.521 1.520 1.521 2,679 +0.06(+4.21%)
Nov 08, 2022 1.460 0 +0.07(+5.38%)
Nov 02, 2022 1.385 45 +0.04(+3.01%)
Oct 28, 2022 1.345 125,084 +0.04(+3.07%)
Oct 25, 2022 1.305 0 +0.04(+3.56%)
Oct 21, 2022 1.260 0 +0.08(+6.70%)
Oct 13, 2022 1.181 1 +0.10(+9.35%)
Oct 11, 2022 1.080 0 -0.06(-5.68%)
Oct 07, 2022 1.145 0 -0.06(-5.37%)
Oct 06, 2022 1.210 1.210 1.210 1.210 300 +0.02(+1.68%)
Sep 27, 2022 1.190 0 +0.14(+13.32%)
Sep 26, 2022 1.130 1.130 1.050 1.050 25,620 -0.13(-10.67%)
Sep 23, 2022 1.175 1.175 1.150 1.175 900 -0.07(-5.96%)
Sep 22, 2022 1.180 1.250 1.180 1.250 2,500 +0.02(+1.63%)
Sep 21, 2022 1.220 1.230 1.180 1.230 13,200 +0.04(+3.21%)
Sep 19, 2022 1.192 0 -0.04(-3.11%)
Sep 07, 2022 1.230 0 +0.00(+0.00%)
Sep 06, 2022 1.285 1.285 1.230 1.230 15,273 -0.02(-1.60%)
Sep 02, 2022 1.250 1.250 1.250 1.250 335,997 +0.01(+0.81%)
Aug 30, 2022 1.240 0 -0.01(-0.80%)
Aug 26, 2022 1.250 6 -0.12(-8.75%)
Aug 22, 2022 1.370 10,000 -0.00(-0.01%)
Aug 18, 2022 1.370 0 -0.14(-9.27%)
Aug 11, 2022 1.510 0 +0.01(+0.67%)
Aug 10, 2022 1.500 1.500 1.500 1.500 310 +0.04(+2.74%)
Aug 05, 2022 1.460 0 +0.02(+1.57%)
Aug 03, 2022 1.438 0 +0.04(+2.68%)
Jul 28, 2022 1.400 0 +0.09(+6.86%)
Jul 26, 2022 1.310 0 -0.21(-13.81%)
Jul 25, 2022 1.520 1.520 1.520 1.520 100 +0.12(+8.96%)
Jul 21, 2022 1.395 10 +0.02(+1.64%)
Jul 20, 2022 1.373 1.373 1.373 1.373 118 +0.01(+0.92%)
Jul 19, 2022 1.360 1.360 1.360 1.360 1,600 +0.09(+7.09%)
Jul 12, 2022 1.270 0 +0.01(+0.79%)
Jul 11, 2022 1.260 1.289 1.260 1.260 1,000 -0.06(-4.55%)
Jul 07, 2022 1.320 0 +0.06(+4.76%)
Jul 05, 2022 1.260 0 -0.11(-8.03%)
Jul 01, 2022 1.370 1.370 1.370 1.370 2,045 +0.02(+1.48%)
Jun 29, 2022 1.350 0 -0.05(-3.57%)
Jun 17, 2022 1.400 466 +0.07(+5.46%)
Jun 16, 2022 1.327 1.400 1.327 1.327 900 -0.08(-5.85%)
Jun 14, 2022 1.410 0 -0.07(-4.50%)
Jun 13, 2022 1.476 1.476 1.410 1.476 28,145 -0.09(-5.81%)
Jun 08, 2022 1.567 0 -0.02(-1.42%)
Jun 07, 2022 1.590 1.590 1.590 1.590 1,410 +0.01(+0.63%)
Jun 06, 2022 1.640 1.640 1.580 1.580 5,040 +0.00(+0.01%)
Jun 02, 2022 1.580 0 -0.02(-1.25%)
Jun 01, 2022 1.600 1.600 1.600 1.600 20,000 -0.06(-3.61%)
May 31, 2022 1.660 1.660 1.660 1.660 370 +0.06(+3.75%)
May 24, 2022 1.600 2 +0.08(+5.40%)
May 20, 2022 1.518 0 +0.03(+1.88%)
May 16, 2022 1.490 0 +0.01(+0.68%)
May 13, 2022 1.480 1.565 1.480 1.480 2,931 -0.03(-1.99%)
May 12, 2022 1.510 1.510 1.510 1.510 281 -0.07(-4.43%)
May 11, 2022 1.580 1.580 1.580 1.580 2,500 +0.05(+3.27%)
May 10, 2022 1.530 1.530 1.530 1.530 604 -0.06(-4.08%)
May 09, 2022 1.610 1.610 1.580 1.595 775 -0.18(-9.89%)
May 05, 2022 1.770 0 -0.09(-4.84%)
May 03, 2022 1.860 60 +0.09(+4.79%)
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.