Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bba Aviation Plc (OP: BBAVF )

N/A UNCHANGED
Last Price Updated: 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, 2021 5.650 5.650 5.650 0 +0.00(+0.00%)
Apr 28, 2021 5.650 5.650 5.650 5 +0.00(+0.00%)
Apr 27, 2021 5.580 5.650 3.750 5.650 1,299 +0.07(+1.25%)
Apr 23, 2021 5.580 5.580 5.580 0 +0.08(+1.45%)
Apr 22, 2021 5.500 5.500 5.500 5.500 500 -0.07(-1.27%)
Apr 21, 2021 5.571 5.571 5.571 15 +0.00(+0.00%)
Apr 20, 2021 5.571 5.571 5.571 5.571 225,025 +0.17(+3.17%)
Apr 19, 2021 5.400 5.400 5.400 10 +0.00(+0.00%)
Apr 16, 2021 5.400 5.400 5.400 27 +0.00(+0.00%)
Apr 15, 2021 5.400 5.400 4.000 5.400 1,000 -0.07(-1.28%)
Apr 14, 2021 5.520 5.520 5.470 5.470 6,329 -0.03(-0.55%)
Apr 12, 2021 5.500 5.500 5.500 0 -0.02(-0.36%)
Apr 09, 2021 5.520 5.520 5.520 63 +0.00(+0.00%)
Apr 08, 2021 5.520 5.520 5.520 5.520 200 -0.02(-0.36%)
Apr 05, 2021 5.540 5.540 5.540 0 -0.16(-2.81%)
Apr 01, 2021 5.700 5.700 4.000 5.700 300 +0.10(+1.79%)
Mar 30, 2021 5.600 5.600 5.600 0 -0.10(-1.75%)
Mar 29, 2021 5.700 5.700 5.700 2 +0.00(+0.00%)
Mar 26, 2021 5.700 5.700 5.700 5.700 100 +0.04(+0.71%)
Mar 25, 2021 5.500 5.660 5.500 5.660 1,115 +0.16(+2.91%)
Mar 23, 2021 5.500 5.500 5.500 0 -0.28(-4.84%)
Mar 22, 2021 5.780 5.780 5.780 5.780 100 +0.26(+4.71%)
Mar 18, 2021 5.520 5.520 5.520 0 +0.52(+10.40%)
Mar 17, 2021 4.500 5.680 4.500 5.000 1,195 -0.57(-10.29%)
Mar 16, 2021 5.573 5.573 5.573 7 +0.00(+0.00%)
Mar 15, 2021 5.573 5.573 5.573 5.573 101 +0.07(+1.33%)
Mar 11, 2021 5.500 5.500 5.500 0 +0.00(+0.00%)
Mar 10, 2021 5.650 5.650 5.500 5.500 1,140 -0.02(-0.36%)
Mar 09, 2021 5.520 5.520 5.520 5.520 3,074 +0.10(+1.85%)
Mar 08, 2021 5.660 5.830 5.000 5.420 1,772 -0.17(-3.04%)
Mar 05, 2021 5.590 5.830 5.590 5.590 7,500 -0.13(-2.27%)
Mar 04, 2021 5.720 5.720 5.720 30 +0.00(+0.00%)
Mar 03, 2021 5.720 5.720 5.720 17 +0.00(+0.00%)
Mar 02, 2021 5.720 5.750 5.720 5.720 804 +0.00(+0.00%)
Mar 01, 2021 5.720 5.720 5.720 5.720 305 +0.00(+0.00%)
Feb 26, 2021 5.720 5.720 5.720 5.720 100 +0.17(+3.06%)
Feb 25, 2021 5.550 5.550 5.550 5.550 7,540 +0.00(+0.00%)
Feb 24, 2021 5.550 5.550 5.550 5.550 1,000 -0.20(-3.48%)
Feb 23, 2021 5.550 5.750 5.550 5.750 470 +0.20(+3.60%)
Feb 22, 2021 5.550 5.550 5.550 5.550 76,124 +0.00(+0.00%)
Feb 19, 2021 5.550 5.550 5.550 5.550 200 +0.00(+0.00%)
Feb 18, 2021 5.500 5.550 5.500 5.550 288 -0.16(-2.80%)
Feb 17, 2021 5.900 5.950 5.600 5.710 7,908 -0.09(-1.55%)
Feb 16, 2021 5.710 6.000 5.710 5.800 2,696 +0.10(+1.75%)
Feb 12, 2021 5.850 5.850 5.700 5.700 1,900 -0.10(-1.72%)
Feb 11, 2021 5.600 5.800 5.600 5.800 2,015 +0.19(+3.39%)
Feb 10, 2021 5.800 5.800 5.500 5.610 15,786 -0.22(-3.77%)
Feb 09, 2021 6.000 6.000 5.695 5.830 7,765 +0.03(+0.52%)
Feb 08, 2021 5.750 6.000 5.700 5.800 26,113 +0.05(+0.87%)
Feb 05, 2021 5.800 5.850 5.700 5.750 17,200 -0.05(-0.86%)
Feb 04, 2021 5.710 6.000 5.700 5.800 3,404 +0.08(+1.49%)
Feb 03, 2021 5.790 5.790 5.100 5.715 1,482 -0.08(-1.47%)
Feb 02, 2021 5.800 5.800 5.800 5.800 571 -0.20(-3.33%)
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.