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 |
| Feb 21, 2019 | £2.50 | £2.50 | £2.47 | £2.48 | 1 965 630 |
| Feb 20, 2019 | £2.44 | £2.51 | £2.44 | £2.49 | 2 063 923 |
| Feb 19, 2019 | £2.46 | £2.47 | £2.44 | £2.45 | 1 914 340 |
| Feb 18, 2019 | £245.20 | £247.60 | £245.20 | £246.80 | 1 760 858 |
| Feb 15, 2019 | £2.40 | £2.47 | £2.40 | £2.47 | 1 850 723 |
| Feb 14, 2019 | £2.38 | £2.40 | £2.37 | £2.40 | 1 845 217 |
| Feb 13, 2019 | £2.35 | £2.40 | £2.35 | £2.38 | 1 975 864 |
| Feb 12, 2019 | £2.36 | £2.36 | £2.34 | £2.36 | 1 438 161 |
| Feb 11, 2019 | £2.31 | £2.35 | £2.31 | £2.34 | 1 606 652 |
| Feb 08, 2019 | £2.35 | £2.36 | £2.32 | £2.32 | 971 406 |
| Feb 07, 2019 | £2.36 | £2.40 | £2.36 | £2.36 | 1 043 110 |
| Feb 06, 2019 | £2.38 | £2.41 | £2.38 | £2.39 | 3 439 516 |
| Feb 05, 2019 | £2.39 | £2.40 | £2.37 | £2.39 | 1 467 193 |
| Feb 04, 2019 | £2.39 | £2.40 | £2.36 | £2.37 | 1 824 320 |
| Feb 01, 2019 | £2.38 | £2.41 | £2.35 | £2.37 | 1 943 468 |
| Jan 31, 2019 | £2.38 | £2.42 | £2.36 | £2.37 | 1 623 990 |
| Jan 30, 2019 | £2.34 | £2.39 | £2.32 | £2.38 | 1 007 671 |
| Jan 29, 2019 | £2.33 | £2.34 | £2.31 | £2.33 | 1 058 709 |
| Jan 28, 2019 | £2.31 | £2.34 | £2.30 | £2.32 | 1 194 096 |
| Jan 25, 2019 | £2.29 | £2.32 | £2.27 | £2.31 | 1 087 306 |
| Jan 24, 2019 | £2.30 | £2.30 | £2.27 | £2.28 | 1 768 597 |
| Jan 23, 2019 | £2.34 | £2.34 | £2.28 | £2.28 | 4 075 222 |
| Jan 22, 2019 | £2.35 | £2.36 | £2.33 | £2.34 | 1 527 087 |
| Jan 21, 2019 | £234.00 | £239.00 | £234.00 | £235.80 | 1 757 500 |
| Jan 18, 2019 | £2.30 | £2.35 | £2.29 | £2.35 | 1 881 614 |
