|
 BRITISH AIRWAYS - [Ticker: BAY.L] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | BAY.L quotes from 2000-01-01 to 2024-05-14 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-02 | 1,696,000 | 179.40 | 184.40 | 178.10 | 180.20 | 00:00:00 | | 2009-01-05 | 5,958,200 | 184.00 | 185.30 | 180.50 | 182.30 | 00:00:00 | | 2009-01-06 | 8,874,100 | 182.70 | 187.00 | 179.40 | 184.10 | 00:00:00 | | 2009-01-07 | 7,158,100 | 184.00 | 184.00 | 173.50 | 176.40 | 00:00:00 | | 2009-01-08 | 5,592,200 | 176.30 | 181.50 | 172.60 | 177.30 | 00:00:00 | | 2009-01-09 | 6,957,400 | 178.00 | 182.40 | 172.80 | 178.50 | 00:00:00 | | 2009-01-12 | 5,111,000 | 178.50 | 180.50 | 175.40 | 176.80 | 00:00:00 | | 2009-01-13 | 7,775,000 | 177.80 | 183.00 | 173.80 | 175.40 | 00:00:00 | | 2009-01-14 | 10,662,800 | 177.80 | 177.80 | 162.00 | 165.90 | 00:00:00 | | 2009-01-15 | 10,402,400 | 165.00 | 169.30 | 156.30 | 157.80 | 00:00:00 | | 2009-01-16 | 13,287,400 | 161.70 | 169.10 | 159.80 | 166.30 | 00:00:00 | | 2009-01-19 | 9,174,800 | 170.10 | 170.60 | 161.00 | 164.60 | 00:00:00 | | 2009-01-20 | 17,654,900 | 164.70 | 165.80 | 150.70 | 152.00 | 00:00:00 | | 2009-01-21 | 13,626,700 | 149.80 | 157.60 | 144.00 | 154.00 | 00:00:00 | | 2009-01-22 | 9,546,500 | 156.40 | 161.40 | 150.30 | 150.90 | 00:00:00 | | 2009-01-23 | 10,881,400 | 150.00 | 151.40 | 144.20 | 146.20 | 00:00:00 | | 2009-01-26 | 24,684,700 | 146.40 | 149.60 | 130.60 | 133.80 | 00:00:00 | | 2009-01-27 | 16,649,600 | 134.50 | 136.20 | 128.30 | 132.60 | 00:00:00 | | 2009-01-28 | 11,213,000 | 135.20 | 140.50 | 132.80 | 139.40 | 00:00:00 | | 2009-01-29 | 11,183,800 | 135.80 | 136.40 | 128.90 | 130.90 | 00:00:00 | | 2009-01-30 | 24,357,000 | 130.90 | 135.60 | 118.00 | 120.10 | 00:00:00 | | 2009-02-02 | 17,129,600 | 119.80 | 121.80 | 111.30 | 116.10 | 00:00:00 | | 2009-02-03 | 16,128,300 | 118.00 | 123.20 | 115.70 | 120.80 | 00:00:00 | | 2009-02-04 | 19,378,200 | 120.80 | 129.00 | 120.70 | 125.20 | 00:00:00 | | 2009-02-05 | 9,636,600 | 122.50 | 128.80 | 120.20 | 127.60 | 00:00:00 | | 2009-02-06 | 18,569,900 | 128.60 | 141.70 | 127.50 | 141.00 | 00:00:00 | | 2009-02-09 | 9,875,100 | 140.80 | 142.70 | 136.30 | 139.30 | 00:00:00 | | 2009-02-10 | 23,992,300 | 143.00 | 150.00 | 142.10 | 142.10 | 00:00:00 | | 2009-02-11 | 15,227,400 | 141.60 | 147.40 | 139.90 | 144.10 | 00:00:00 | | 2009-02-12 | 8,158,300 | 143.40 | 144.10 | 139.40 | 141.30 | 00:00:00 | | 2009-02-13 | 10,642,900 | 142.80 | 147.50 | 141.50 | 143.90 | 00:00:00 | | 2009-02-16 | 4,244,300 | 143.10 | 143.50 | 140.60 | 141.00 | 00:00:00 | | 2009-02-17 | 9,492,200 | 140.30 | 141.00 | 131.00 | 133.40 | 00:00:00 | | 2009-02-18 | 7,944,900 | 134.10 | 137.80 | 131.00 | 134.20 | 00:00:00 | | 2009-02-19 | 7,467,400 | 134.40 | 137.60 | 130.10 | 132.40 | 00:00:00 | | 2009-02-20 | 10,873,400 | 130.30 | 135.30 | 126.00 | 127.40 | 00:00:00 | | 2009-02-23 | 6,714,300 | 129.90 | 132.70 | 125.60 | 127.30 | 00:00:00 | | 2009-02-24 | 8,085,000 | 126.60 | 129.20 | 122.80 | 126.90 | 00:00:00 | | 2009-02-25 | 11,263,700 | 129.10 | 136.00 | 129.00 | 131.80 | 00:00:00 | | 2009-02-26 | 7,509,600 | 133.30 | 137.50 | 132.80 | 134.80 | 00:00:00 | | 2009-02-27 | 9,530,400 | 132.90 | 138.70 | 131.80 | 137.20 | 00:00:00 | | 2009-03-02 | 9,702,400 | 131.90 | 135.70 | 131.90 | 133.00 | 00:00:00 | | 2009-03-03 | 10,515,100 | 133.70 | 135.20 | 125.00 | 126.50 | 00:00:00 | | 2009-03-04 | 13,802,600 | 127.50 | 137.30 | 122.50 | 135.40 | 00:00:00 | | 2009-03-05 | 8,401,100 | 135.00 | 136.00 | 125.30 | 126.00 | 00:00:00 | | 2009-03-06 | 11,344,200 | 125.30 | 132.20 | 125.10 | 128.40 | 00:00:00 | | 2009-03-09 | 14,076,300 | 128.50 | 134.30 | 123.60 | 125.90 | 00:00:00 | | 2009-03-10 | 10,960,300 | 125.20 | 137.00 | 122.20 | 135.00 | 00:00:00 | | 2009-03-11 | 12,702,900 | 135.60 | 144.50 | 132.80 | 140.00 | 00:00:00 | | 2009-03-12 | 8,560,500 | 138.70 | 142.00 | 128.60 | 134.30 | 00:00:00 | | 2009-03-13 | 7,250,600 | 136.10 | 139.90 | 130.50 | 133.10 | 00:00:00 | | 2009-03-16 | 7,863,100 | 135.80 | 143.00 | 135.80 | 141.70 | 00:00:00 | | 2009-03-17 | 6,437,300 | 140.00 | 141.50 | 135.70 | 138.30 | 00:00:00 | | 2009-03-18 | 6,205,700 | 140.40 | 143.40 | 134.40 | 136.80 | 00:00:00 | | 2009-03-19 | 14,203,500 | 137.50 | 144.40 | 136.40 | 143.00 | 00:00:00 | | 2009-03-20 | 9,856,900 | 141.30 | 145.90 | 141.30 | 144.50 | 00:00:00 | | 2009-03-23 | 9,747,500 | 145.60 | 149.40 | 144.50 | 147.40 | 00:00:00 | | 2009-03-24 | 7,160,600 | 150.00 | 150.00 | 142.50 | 145.60 | 00:00:00 | | 2009-03-25 | 12,082,900 | 145.30 | 148.20 | 138.80 | 140.40 | 00:00:00 | | 2009-03-26 | 11,014,300 | 141.00 | 143.20 | 135.80 | 141.00 | 00:00:00 | | 2009-03-27 | 11,396,200 | 140.50 | 141.50 | 135.50 | 136.70 | 00:00:00 | | 2009-03-30 | 7,605,300 | 135.30 | 137.70 | 132.50 | 135.50 | 00:00:00 | | 2009-03-31 | 9,866,200 | 137.50 | 142.80 | 136.50 | 140.80 | 00:00:00 | | 2009-04-01 | 9,597,800 | 140.10 | 148.10 | 139.00 | 147.00 | 00:00:00 | | 2009-04-02 | 10,357,500 | 149.10 | 156.00 | 148.60 | 155.70 | 00:00:00 | | 2009-04-03 | 23,323,800 | 156.80 | 179.80 | 154.00 | 165.10 | 00:00:00 | | 2009-04-06 | 9,420,100 | 167.10 | 167.10 | 156.10 | 158.90 | 00:00:00 | | 2009-04-07 | 7,247,600 | 159.70 | 163.40 | 152.50 | 153.80 | 00:00:00 | | 2009-04-08 | 9,827,200 | 152.80 | 163.10 | 150.70 | 159.60 | 00:00:00 | | 2009-04-09 | 10,920,800 | 160.00 | 163.30 | 157.40 | 160.90 | 00:00:00 | | 2009-04-14 | 7,217,400 | 161.70 | 168.40 | 159.50 | 162.30 | 00:00:00 | | 2009-04-15 | 7,371,700 | 162.20 | 162.20 | 154.80 | 156.70 | 00:00:00 | | 2009-04-16 | 7,522,000 | 157.30 | 162.80 | 154.90 | 160.90 | 00:00:00 | | 2009-04-17 | 18,048,200 | 162.00 | 176.00 | 161.90 | 174.00 | 00:00:00 | | 2009-04-20 | 1,378,500 | 174.50 | 174.50 | 158.50 | 161.60 | 00:00:00 | | 2009-04-21 | 1,940,000 | 161.30 | 165.10 | 157.70 | 162.50 | 00:00:00 | | 2009-04-22 | 1,438,000 | 163.40 | 169.10 | 162.70 | 167.80 | 00:00:00 | | 2009-04-23 | 2,628,000 | 166.30 | 168.70 | 165.60 | 166.30 | 00:00:00 | | 2009-04-24 | 2,411,300 | 167.00 | 167.00 | 159.80 | 163.90 | 00:00:00 | | 2009-04-27 | 4,731,900 | 145.10 | 155.70 | 135.60 | 151.20 | 00:00:00 | | 2009-04-28 | 3,929,800 | 147.00 | 149.80 | 140.90 | 143.10 | 00:00:00 | | 2009-04-29 | 3,894,600 | 145.00 | 150.80 | 145.00 | 148.60 | 00:00:00 | | 2009-04-30 | 4,112,200 | 149.20 | 159.60 | 146.00 | 147.90 | 00:00:00 | | 2009-05-01 | 771,700 | 150.20 | 151.90 | 143.00 | 148.00 | 00:00:00 | | 2009-05-05 | 8,572,300 | 162.00 | 166.80 | 156.90 | 165.90 | 00:00:00 | | 2009-05-06 | 1,774,500 | 165.90 | 179.40 | 163.60 | 173.90 | 00:00:00 | | 2009-05-07 | 4,779,400 | 176.10 | 177.80 | 166.40 | 169.70 | 00:00:00 | | 2009-05-08 | 1,620,500 | 171.10 | 174.40 | 166.10 | 169.40 | 00:00:00 | | 2009-05-11 | 1,679,300 | 168.50 | 170.30 | 158.70 | 162.40 | 00:00:00 | | 2009-05-12 | 776,700 | 162.60 | 168.70 | 160.50 | 163.10 | 00:00:00 | | 2009-05-13 | 1,975,500 | 165.30 | 165.30 | 152.70 | 153.40 | 00:00:00 | | 2009-05-14 | 1,562,700 | 152.70 | 161.60 | 151.10 | 160.00 | 00:00:00 | | 2009-05-15 | 1,104,600 | 163.00 | 163.40 | 153.80 | 154.60 | 00:00:00 | | 2009-05-18 | 2,553,300 | 152.10 | 161.90 | 149.90 | 160.00 | 00:00:00 | | 2009-05-19 | 805,900 | 162.70 | 167.40 | 161.00 | 165.70 | 00:00:00 | | 2009-05-20 | 7,342,500 | 166.30 | 173.70 | 166.30 | 168.80 | 00:00:00 | | 2009-05-21 | 1,364,200 | 165.20 | 168.40 | 158.80 | 162.80 | 00:00:00 | | 2009-05-22 | 3,046,300 | 150.00 | 161.00 | 147.90 | 156.70 | 00:00:00 | | 2009-05-26 | 1,232,800 | 156.20 | 161.00 | 153.30 | 157.00 | 00:00:00 | | 2009-05-27 | 1,383,400 | 158.60 | 161.20 | 156.90 | 159.30 | 00:00:00 | | 2009-05-28 | 1,161,200 | 157.20 | 159.80 | 156.00 | 156.80 | 00:00:00 | | 2009-05-29 | 1,234,200 | 157.10 | 159.20 | 153.80 | 155.50 | 00:00:00 | | 2009-06-01 | 890,200 | 158.60 | 161.30 | 154.90 | 156.70 | 00:00:00 | | 2009-06-02 | 3,457,700 | 155.80 | 160.00 | 152.70 | 158.10 | 00:00:00 | | 2009-06-03 | 2,766,700 | 158.10 | 158.70 | 150.00 | 152.10 | 00:00:00 | | 2009-06-04 | 1,150,200 | 152.70 | 153.10 | 149.00 | 149.40 | 00:00:00 | | 2009-06-05 | 1,569,800 | 150.20 | 155.00 | 149.70 | 152.40 | 00:00:00 | | 2009-06-08 | 1,978,600 | 151.70 | 153.50 | 144.50 | 146.80 | 00:00:00 | | 2009-06-09 | 1,278,400 | 148.00 | 149.00 | 144.70 | 145.60 | 00:00:00 | | 2009-06-10 | 1,796,600 | 147.90 | 149.90 | 144.30 | 145.60 | 00:00:00 | | 2009-06-11 | 1,192,900 | 144.80 | 145.80 | 142.30 | 143.00 | 00:00:00 | | 2009-06-12 | 1,655,400 | 142.50 | 146.80 | 141.10 | 144.90 | 00:00:00 | | 2009-06-15 | 2,918,600 | 144.40 | 144.40 | 136.70 | 136.80 | 00:00:00 | | 2009-06-16 | 2,494,000 | 136.70 | 139.10 | 134.30 | 136.60 | 00:00:00 | | 2009-06-17 | 2,447,100 | 137.00 | 137.80 | 130.60 | 132.00 | 00:00:00 | | 2009-06-18 | 1,403,400 | 132.20 | 136.00 | 126.30 | 134.43 | 00:00:00 | | 2009-06-19 | 8,848,500 | 135.30 | 138.00 | 135.10 | 136.40 | 00:00:00 | | 2009-06-22 | 4,981,500 | 134.80 | 134.80 | 124.60 | 124.48 | 00:00:00 | | 2009-06-23 | 2,260,500 | 124.60 | 127.20 | 123.20 | 123.80 | 00:00:00 | | 2009-06-24 | 2,647,000 | 125.00 | 126.00 | 123.50 | 125.24 | 00:00:00 | | 2009-06-25 | 4,777,900 | 124.70 | 128.20 | 124.50 | 127.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
