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 )

2.060 UNCHANGED
Streaming Delayed Price Updated: 11:01 AM EDT, Jun 10, 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 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%)
May 01, 2020 2.760 2.760 2.750 2.750 2,900 -0.01(-0.33%)
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%)
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.