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: 10:56 AM EDT, Jun 13, 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 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%)
May 02, 2022 1.775 1.775 1.775 1.775 1,099 -0.08(-4.56%)
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%)
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.