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 | £5.34 | £19.02 | 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 | £17.30 | £19.02 | |
| 52 weeks | £16.32 | £20.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 10, 2019 | £2.63 | £2.66 | £2.62 | £2.65 | 923 069 |
| Jun 07, 2019 | £2.63 | £2.64 | £2.61 | £2.63 | 1 647 942 |
| Jun 06, 2019 | £2.62 | £2.64 | £2.60 | £2.61 | 1 377 361 |
| Jun 05, 2019 | £2.62 | £2.66 | £2.62 | £2.63 | 2 833 292 |
| Jun 04, 2019 | £2.59 | £2.63 | £2.58 | £2.63 | 1 412 939 |
| Jun 03, 2019 | £2.62 | £2.62 | £2.57 | £2.60 | 1 086 024 |
| May 31, 2019 | £2.60 | £2.61 | £2.57 | £2.60 | 1 527 820 |
| May 30, 2019 | £2.60 | £2.62 | £2.59 | £2.61 | 1 661 101 |
| May 29, 2019 | £2.61 | £2.63 | £2.58 | £2.58 | 1 457 958 |
| May 28, 2019 | £2.63 | £2.66 | £2.63 | £2.63 | 2 440 706 |
| May 24, 2019 | £2.65 | £2.67 | £2.63 | £2.63 | 3 501 352 |
| May 23, 2019 | £2.63 | £2.69 | £2.58 | £2.63 | 3 261 241 |
| May 22, 2019 | £2.68 | £2.69 | £2.65 | £2.66 | 1 373 281 |
| May 21, 2019 | £2.71 | £2.71 | £2.66 | £2.68 | 4 057 306 |
| May 20, 2019 | £2.67 | £2.70 | £2.66 | £2.67 | 1 131 362 |
| May 17, 2019 | £2.72 | £2.78 | £2.68 | £2.70 | 2 965 727 |
| May 16, 2019 | £2.72 | £2.73 | £2.69 | £2.72 | 2 202 280 |
| May 15, 2019 | £2.73 | £2.75 | £2.68 | £2.71 | 2 072 056 |
| May 14, 2019 | £2.73 | £2.74 | £2.71 | £2.73 | 2 654 131 |
| May 13, 2019 | £2.73 | £2.73 | £2.68 | £2.72 | 2 610 371 |
| May 10, 2019 | £2.70 | £2.72 | £2.68 | £2.72 | 3 260 027 |
| May 09, 2019 | £2.66 | £2.67 | £2.64 | £2.65 | 1 542 427 |
| May 08, 2019 | £2.72 | £2.72 | £2.66 | £2.69 | 1 685 740 |
| May 07, 2019 | £2.75 | £2.75 | £2.70 | £2.71 | 3 576 664 |
| May 06, 2019 | £2.73 | £2.73 | £2.73 | £2.73 | 0 |
