XLON:BBA
Delisted
BBA Aviation Plc Stock Price (Quote)
£3.14
+0 (+0%)
At Close: Dec 02, 2019
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £0.0060 | £169.56 | Monday, 2nd Dec 2019 BBA.L stock ended at £3.14. During the day the stock fluctuated 0% from a day low at £3.14 to a day high of £3.14. |
| 90 days | £113.65 | £133.77 | |
| 52 weeks | £171.20 | £133.77 |
| Date | Open | High | Low | Close | Volume |
| Jan 26, 2018 | £3.59 | £3.61 | £3.52 | £3.60 | 1 802 972 |
| Jan 25, 2018 | £3.60 | £3.62 | £3.56 | £3.57 | 1 567 263 |
| Jan 24, 2018 | £3.68 | £3.70 | £3.60 | £3.62 | 2 029 890 |
| Jan 23, 2018 | £3.70 | £3.70 | £3.67 | £3.69 | 1 033 409 |
| Jan 22, 2018 | £3.69 | £3.70 | £3.67 | £3.68 | 1 461 895 |
| Jan 19, 2018 | £3.65 | £3.69 | £3.64 | £3.68 | 1 174 477 |
| Jan 18, 2018 | £3.63 | £3.65 | £3.61 | £3.64 | 1 017 421 |
| Jan 17, 2018 | £3.63 | £3.65 | £3.62 | £3.64 | 1 147 315 |
| Jan 16, 2018 | £3.59 | £3.65 | £3.59 | £3.65 | 1 704 339 |
| Jan 15, 2018 | £358.40 | £361.80 | £355.80 | £358.80 | 1 955 059 |
| Jan 12, 2018 | £3.57 | £3.61 | £3.56 | £3.58 | 1 563 572 |
| Jan 11, 2018 | £3.57 | £3.58 | £3.53 | £3.56 | 1 510 112 |
| Jan 10, 2018 | £3.60 | £3.61 | £3.53 | £3.57 | 1 794 034 |
| Jan 09, 2018 | £3.60 | £3.61 | £3.57 | £3.60 | 1 838 059 |
| Jan 08, 2018 | £3.52 | £3.60 | £3.48 | £3.58 | 2 385 971 |
| Jan 05, 2018 | £3.47 | £3.47 | £3.42 | £3.44 | 1 930 014 |
| Jan 04, 2018 | £3.48 | £3.50 | £3.41 | £3.46 | 2 557 432 |
| Jan 03, 2018 | £3.49 | £3.51 | £3.45 | £3.46 | 1 474 078 |
| Jan 02, 2018 | £3.49 | £3.51 | £3.45 | £3.50 | 1 333 505 |
| Dec 29, 2017 | £3.49 | £3.51 | £3.49 | £3.50 | 634 149 |
| Dec 28, 2017 | £3.48 | £3.51 | £3.48 | £3.50 | 1 181 098 |
| Dec 27, 2017 | £3.47 | £3.51 | £3.47 | £3.50 | 1 282 538 |
| Dec 26, 2017 | £3.48 | £3.48 | £3.48 | £3.48 | 0 |
| Dec 22, 2017 | £3.51 | £3.52 | £3.48 | £3.48 | 632 018 |
| Dec 21, 2017 | £3.48 | £3.52 | £3.47 | £3.52 | 1 208 607 |
