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: 2:49 PM EDT, May 30, 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 (%)
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%)
May 02, 2019 6.970 6.970 6.970 0 +0.00(+0.00%)
Apr 25, 2019 6.970 6.970 6.970 0 +0.03(+0.43%)
Apr 24, 2019 6.940 6.940 6.940 77 +0.00(+0.00%)
Apr 23, 2019 6.940 6.940 6.940 6.940 483 -0.23(-3.21%)
Apr 22, 2019 7.223 7.223 7.170 7.170 1,811 +0.09(+1.27%)
Apr 18, 2019 7.080 7.080 7.080 75 +0.00(+0.00%)
Apr 16, 2019 7.080 7.080 7.080 0 +0.08(+1.14%)
Apr 12, 2019 7.000 7.000 7.000 0 +0.00(+0.00%)
Apr 11, 2019 7.065 7.065 7.000 7.000 3,000 +0.24(+3.55%)
Apr 09, 2019 6.760 6.760 6.760 0 -0.12(-1.82%)
Apr 04, 2019 6.885 6.885 6.885 0 -0.08(-1.22%)
Apr 03, 2019 6.960 6.970 6.960 6.970 3,150 +0.33(+4.97%)
Apr 02, 2019 6.670 6.680 6.640 6.640 596 +0.01(+0.20%)
Apr 01, 2019 6.627 6.627 6.627 6.627 155,761 -0.47(-6.67%)
Mar 11, 2019 7.100 7.100 7.100 0 +0.19(+2.75%)
Mar 08, 2019 6.990 6.990 6.910 6.910 51,100 -0.72(-9.44%)
Mar 06, 2019 7.630 7.630 7.630 0 -0.34(-4.27%)
Mar 05, 2019 7.970 7.970 7.970 1 +0.00(+0.00%)
Mar 01, 2019 7.970 7.970 7.970 0 -0.05(-0.56%)
Feb 28, 2019 8.000 8.015 8.000 8.015 6,000 -0.38(-4.58%)
Feb 22, 2019 8.400 8.400 8.400 0 +0.04(+0.48%)
Feb 21, 2019 8.390 8.390 8.360 8.360 1,951 -0.09(-1.07%)
Feb 20, 2019 8.410 8.410 8.450 100 +0.04(+0.48%)
Feb 13, 2019 8.410 8.410 8.410 0 -0.04(-0.47%)
Feb 12, 2019 8.459 8.459 8.450 8.450 375 -0.16(-1.86%)
Feb 11, 2019 8.610 8.610 8.610 8.610 250 +0.04(+0.47%)
Feb 08, 2019 8.570 8.570 8.570 8.570 100 -0.12(-1.38%)
Feb 07, 2019 8.680 8.690 8.680 8.690 1,396 +0.05(+0.58%)
Feb 06, 2019 8.640 8.640 8.640 8.640 1,000 +0.16(+1.89%)
Jan 31, 2019 8.480 8.480 8.480 0 +0.00(+0.00%)
Jan 29, 2019 8.480 8.480 8.480 0 +0.08(+0.95%)
Jan 28, 2019 8.410 8.410 8.400 8.400 1,008 +0.29(+3.58%)
Jan 23, 2019 8.110 8.110 8.110 0 +0.00(+0.00%)
Jan 22, 2019 8.070 8.110 8.070 8.110 529 +0.12(+1.50%)
Jan 18, 2019 7.990 7.990 7.990 100 +0.00(+0.00%)
Jan 17, 2019 7.990 7.990 7.990 7.990 990 +0.16(+2.04%)
Jan 14, 2019 7.830 7.830 7.830 0 +0.12(+1.59%)
Jan 11, 2019 7.707 7.707 7.707 7.707 200 +0.07(+0.91%)
Jan 10, 2019 7.638 7.638 7.638 15,222 +0.00(+0.00%)
Jan 09, 2019 7.638 7.638 7.638 7.638 18,948 -0.04(-0.55%)
Jan 08, 2019 7.680 7.680 7.680 7.680 226 +0.00(+0.00%)
Jan 07, 2019 7.673 7.710 7.643 7.680 1,834 +0.01(+0.13%)
Jan 03, 2019 7.670 7.670 7.670 0 +0.00(+0.00%)
Jan 02, 2019 7.670 7.670 7.670 7.670 100 +0.40(+5.50%)
Dec 26, 2018 7.270 7.270 7.270 0 -0.53(-6.79%)
Dec 21, 2018 7.800 7.800 7.800 0 +0.00(+0.00%)
Dec 20, 2018 7.800 7.800 7.800 7.800 97,491 -0.01(-0.13%)
Dec 19, 2018 7.810 7.810 7.810 7.810 250 +0.19(+2.49%)
Dec 18, 2018 7.620 7.620 7.620 7.620 266 +0.04(+0.53%)
Dec 17, 2018 7.580 7.580 7.580 7.580 823 -1.08(-12.47%)
Dec 11, 2018 8.660 8.660 8.660 0 +0.00(+0.00%)
Dec 10, 2018 8.660 8.660 8.660 76 +0.00(+0.00%)
Nov 28, 2018 8.660 8.660 8.660 0 +0.49(+6.00%)
Nov 20, 2018 8.170 8.170 8.170 0 +0.05(+0.57%)
Nov 16, 2018 8.124 8.124 8.124 0 +0.06(+0.69%)
Nov 15, 2018 8.068 8.068 8.068 8.068 1,177 -0.43(-5.08%)
Nov 14, 2018 8.435 8.500 8.435 8.500 2,000 +0.34(+4.17%)
Nov 02, 2018 8.160 8.160 8.160 0 +0.22(+2.77%)
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.