|
 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 | | 2009-06-25 | 4,777,900 | 124.70 | 128.20 | 124.50 | 127.75 | 00:00:00 | | 2009-06-26 | 2,254,700 | 127.50 | 134.50 | 127.50 | 129.30 | 00:00:00 | | 2009-06-29 | 2,706,400 | 128.80 | 131.80 | 126.90 | 127.44 | 00:00:00 | | 2009-06-30 | 2,881,000 | 127.50 | 129.10 | 123.30 | 124.70 | 00:00:00 | | 2009-07-01 | 2,134,000 | 124.40 | 125.80 | 122.30 | 124.00 | 00:00:00 | | 2009-07-02 | 5,661,100 | 123.00 | 124.30 | 119.00 | 119.00 | 00:00:00 | | 2009-07-03 | 5,674,000 | 118.50 | 127.40 | 118.50 | 126.50 | 00:00:00 | | 2009-07-06 | 2,919,600 | 125.30 | 125.80 | 122.30 | 123.90 | 00:00:00 | | 2009-07-07 | 1,944,500 | 123.90 | 125.00 | 121.90 | 122.20 | 00:00:00 | | 2009-07-08 | 2,317,200 | 120.90 | 122.30 | 117.30 | 118.00 | 00:00:00 | | 2009-07-09 | 2,561,700 | 118.20 | 123.50 | 118.20 | 119.90 | 00:00:00 | | 2009-07-10 | 8,361,200 | 120.00 | 122.20 | 118.50 | 120.00 | 00:00:00 | | 2009-07-13 | 5,194,500 | 119.40 | 127.00 | 117.70 | 126.54 | 00:00:00 | | 2009-07-14 | 3,333,700 | 128.80 | 130.70 | 126.10 | 128.10 | 00:00:00 | | 2009-07-15 | 3,355,900 | 128.80 | 130.70 | 127.60 | 128.74 | 00:00:00 | | 2009-07-16 | 3,061,400 | 128.40 | 133.00 | 127.70 | 132.10 | 00:00:00 | | 2009-07-17 | 14,122,000 | 135.50 | 140.60 | 134.40 | 137.46 | 00:00:00 | | 2009-07-20 | 5,510,200 | 137.70 | 137.70 | 131.70 | 134.90 | 00:00:00 | | 2009-07-21 | 4,543,700 | 135.50 | 137.00 | 133.50 | 136.06 | 00:00:00 | | 2009-07-22 | 3,117,900 | 136.50 | 137.80 | 135.40 | 136.10 | 00:00:00 | | 2009-07-23 | 4,608,500 | 138.00 | 139.50 | 136.20 | 138.40 | 00:00:00 | | 2009-07-24 | 3,137,700 | 138.30 | 138.30 | 136.10 | 137.09 | 00:00:00 | | 2009-07-27 | 3,229,300 | 137.30 | 137.60 | 131.60 | 132.30 | 00:00:00 | | 2009-07-28 | 2,757,100 | 132.40 | 134.10 | 128.00 | 129.95 | 00:00:00 | | 2009-07-29 | 1,118,800 | 129.00 | 131.70 | 127.50 | 130.95 | 00:00:00 | | 2009-07-30 | 1,204,200 | 131.70 | 135.20 | 130.80 | 132.00 | 00:00:00 | | 2009-07-31 | 3,876,200 | 133.00 | 144.10 | 133.00 | 141.00 | 00:00:00 | | 2009-08-03 | 2,030,800 | 143.80 | 146.30 | 142.80 | 145.43 | 00:00:00 | | 2009-08-04 | 1,701,900 | 145.80 | 150.50 | 143.60 | 150.20 | 00:00:00 | | 2009-08-05 | 4,585,400 | 150.00 | 164.90 | 150.00 | 161.70 | 00:00:00 | | 2009-08-06 | 5,546,100 | 163.90 | 171.50 | 162.40 | 169.90 | 00:00:00 | | 2009-08-07 | 14,050,600 | 168.60 | 173.10 | 162.00 | 171.00 | 00:00:00 | | 2009-08-10 | 2,057,800 | 169.70 | 170.80 | 166.80 | 168.72 | 00:00:00 | | 2009-08-11 | 3,500,800 | 169.70 | 170.10 | 163.00 | 164.00 | 00:00:00 | | 2009-08-12 | 2,242,700 | 164.70 | 171.10 | 161.00 | 170.90 | 00:00:00 | | 2009-08-13 | 1,047,100 | 169.80 | 174.70 | 167.60 | 170.81 | 00:00:00 | | 2009-08-14 | 3,846,200 | 170.90 | 176.90 | 169.70 | 175.60 | 00:00:00 | | 2009-08-17 | 910,900 | 174.70 | 175.40 | 169.80 | 173.90 | 00:00:00 | | 2009-08-18 | 2,142,500 | 173.90 | 175.80 | 170.70 | 173.20 | 00:00:00 | | 2009-08-19 | 1,328,100 | 171.10 | 173.40 | 170.00 | 172.00 | 00:00:00 | | 2009-08-20 | 2,311,700 | 174.00 | 176.30 | 173.60 | 175.41 | 00:00:00 | | 2009-08-21 | 2,878,500 | 175.40 | 191.50 | 174.40 | 188.11 | 00:00:00 | | 2009-08-24 | 15,037,400 | 188.00 | 195.50 | 185.60 | 189.90 | 00:00:00 | | 2009-08-25 | 15,047,300 | 187.90 | 198.10 | 186.20 | 196.60 | 00:00:00 | | 2009-08-26 | 12,156,000 | 195.00 | 201.30 | 188.50 | 191.70 | 00:00:00 | | 2009-08-27 | 8,009,700 | 190.20 | 193.40 | 185.10 | 187.50 | 00:00:00 | | 2009-08-28 | 10,994,900 | 190.10 | 192.20 | 187.30 | 191.50 | 00:00:00 | | 2009-09-01 | 7,496,700 | 190.50 | 193.00 | 186.00 | 187.80 | 00:00:00 | | 2009-09-02 | 9,403,500 | 187.00 | 190.00 | 180.30 | 181.50 | 00:00:00 | | 2009-09-03 | 11,558,500 | 183.50 | 186.40 | 182.00 | 184.00 | 00:00:00 | | 2009-09-04 | 6,985,000 | 185.50 | 190.70 | 185.10 | 189.40 | 00:00:00 | | 2009-09-07 | 6,537,800 | 188.30 | 197.10 | 188.30 | 192.80 | 00:00:00 | | 2009-09-08 | 18,409,200 | 193.00 | 204.30 | 192.30 | 200.90 | 00:00:00 | | 2009-09-09 | 16,989,800 | 200.40 | 211.60 | 199.00 | 210.89 | 00:00:00 | | 2009-09-10 | 10,467,000 | 212.90 | 216.60 | 209.90 | 215.70 | 00:00:00 | | 2009-09-11 | 14,531,600 | 216.70 | 226.40 | 216.70 | 221.40 | 00:00:00 | | 2009-09-14 | 8,129,000 | 219.80 | 219.90 | 215.20 | 217.00 | 00:00:00 | | 2009-09-15 | 8,174,800 | 218.60 | 219.00 | 215.00 | 216.89 | 00:00:00 | | 2009-09-16 | 8,105,300 | 216.70 | 227.70 | 216.70 | 227.29 | 00:00:00 | | 2009-09-17 | 19,688,700 | 232.00 | 243.30 | 232.00 | 239.78 | 00:00:00 | | 2009-09-18 | 15,196,000 | 239.40 | 240.20 | 230.50 | 235.70 | 00:00:00 | | 2009-09-21 | 6,131,500 | 235.40 | 236.00 | 229.90 | 233.10 | 00:00:00 | | 2009-09-22 | 15,563,200 | 232.90 | 240.40 | 229.10 | 231.20 | 00:00:00 | | 2009-09-23 | 15,547,400 | 230.80 | 234.20 | 228.50 | 231.14 | 00:00:00 | | 2009-09-24 | 25,158,500 | 221.90 | 226.00 | 219.80 | 220.00 | 00:00:00 | | 2009-09-25 | 14,751,800 | 220.00 | 221.10 | 213.30 | 213.60 | 00:00:00 | | 2009-09-28 | 8,621,600 | 214.70 | 217.60 | 212.20 | 215.80 | 00:00:00 | | 2009-09-29 | 7,346,500 | 216.00 | 220.40 | 215.70 | 216.60 | 00:00:00 | | 2009-09-30 | 13,557,000 | 218.30 | 223.70 | 217.90 | 220.50 | 00:00:00 | | 2009-10-01 | 15,738,000 | 223.60 | 228.70 | 217.00 | 217.80 | 00:00:00 | | 2009-10-02 | 11,518,100 | 215.20 | 216.40 | 207.80 | 210.30 | 00:00:00 | | 2009-10-05 | 11,487,400 | 210.20 | 218.00 | 210.00 | 217.00 | 00:00:00 | | 2009-10-06 | 10,982,600 | 219.20 | 225.40 | 218.70 | 222.80 | 00:00:00 | | 2009-10-07 | 9,996,100 | 221.00 | 224.00 | 218.60 | 223.00 | 00:00:00 | | 2009-10-08 | 8,499,600 | 224.30 | 225.50 | 219.20 | 221.30 | 00:00:00 | | 2009-10-09 | 7,527,800 | 220.70 | 224.00 | 217.20 | 218.90 | 00:00:00 | | 2009-10-12 | 5,547,800 | 220.20 | 223.90 | 218.40 | 221.80 | 00:00:00 | | 2009-10-13 | 6,806,000 | 221.80 | 224.00 | 219.30 | 219.60 | 00:00:00 | | 2009-10-14 | 9,566,200 | 224.00 | 225.10 | 220.30 | 224.90 | 00:00:00 | | 2009-10-15 | 9,640,100 | 226.00 | 226.60 | 220.90 | 220.90 | 00:00:00 | | 2009-10-16 | 11,618,100 | 220.70 | 222.00 | 213.00 | 214.10 | 00:00:00 | | 2009-10-19 | 8,813,200 | 215.30 | 216.70 | 211.90 | 213.80 | 00:00:00 | | 2009-10-20 | 7,922,300 | 215.50 | 218.80 | 213.00 | 216.00 | 00:00:00 | | 2009-10-21 | 8,242,400 | 216.00 | 219.00 | 213.00 | 218.50 | 00:00:00 | | 2009-10-22 | 11,425,000 | 214.90 | 215.70 | 207.80 | 209.50 | 00:00:00 | | 2009-10-23 | 6,504,300 | 211.50 | 216.00 | 209.70 | 209.80 | 00:00:00 | | 2009-10-26 | 16,418,000 | 207.20 | 207.60 | 198.60 | 205.20 | 00:00:00 | | 2009-10-27 | 16,872,100 | 200.70 | 202.30 | 193.10 | 197.61 | 00:00:00 | | 2009-10-28 | 19,825,800 | 192.90 | 193.70 | 181.00 | 183.30 | 00:00:00 | | 2009-10-29 | 9,812,600 | 181.90 | 191.00 | 180.40 | 189.50 | 00:00:00 | | 2009-10-30 | 8,939,100 | 190.00 | 191.40 | 180.30 | 181.80 | 00:00:00 | | 2009-11-02 | 11,337,800 | 181.60 | 181.70 | 176.40 | 179.90 | 00:00:00 | | 2009-11-03 | 7,611,800 | 178.80 | 180.50 | 172.40 | 178.70 | 00:00:00 | | 2009-11-04 | 17,072,700 | 184.70 | 192.90 | 184.10 | 191.80 | 00:00:00 | | 2009-11-05 | 11,386,600 | 190.80 | 191.00 | 184.50 | 186.30 | 00:00:00 | | 2009-11-06 | 21,148,800 | 192.10 | 201.40 | 191.00 | 198.80 | 00:00:00 | | 2009-11-09 | 12,379,300 | 200.00 | 202.10 | 197.00 | 199.30 | 00:00:00 | | 2009-11-10 | 8,856,500 | 201.60 | 202.20 | 195.80 | 196.40 | 00:00:00 | | 2009-11-11 | 10,110,400 | 198.90 | 200.90 | 195.60 | 200.00 | 00:00:00 | | 2009-11-13 | 41,716,300 | 220.00 | 227.10 | 211.70 | 217.00 | 00:00:00 | | 2009-11-16 | 15,800,600 | 219.10 | 222.90 | 214.30 | 215.30 | 00:00:00 | | 2009-11-17 | 13,888,100 | 214.00 | 214.00 | 207.90 | 208.50 | 00:00:00 | | 2009-11-18 | 7,825,900 | 209.90 | 211.40 | 206.40 | 206.40 | 00:00:00 | | 2009-11-19 | 12,036,900 | 204.80 | 207.00 | 200.20 | 201.00 | 00:00:00 | | 2009-11-20 | 10,562,200 | 203.00 | 205.60 | 201.40 | 202.60 | 00:00:00 | | 2009-11-23 | 5,724,200 | 203.20 | 207.60 | 203.10 | 203.90 | 00:00:00 | | 2009-11-24 | 5,377,700 | 201.40 | 205.40 | 200.50 | 204.00 | 00:00:00 | | 2009-11-25 | 4,268,600 | 206.10 | 208.20 | 201.00 | 202.10 | 00:00:00 | | 2009-11-26 | 7,254,300 | 200.50 | 202.50 | 191.70 | 193.20 | 00:00:00 | | 2009-11-27 | 11,249,400 | 189.50 | 194.70 | 188.00 | 193.80 | 00:00:00 | | 2009-11-30 | 7,263,100 | 193.80 | 198.50 | 192.00 | 195.30 | 00:00:00 | | 2009-12-01 | 5,645,600 | 195.60 | 201.50 | 195.60 | 199.00 | 00:00:00 | | 2009-12-02 | 7,804,900 | 198.20 | 204.30 | 197.30 | 202.40 | 00:00:00 | | 2009-12-04 | 8,811,100 | 210.70 | 214.50 | 207.60 | 212.00 | 00:00:00 | | 2009-12-07 | 8,324,200 | 210.00 | 212.90 | 207.00 | 211.00 | 00:00:00 | | 2009-12-09 | 5,980,500 | 203.30 | 207.00 | 199.70 | 200.10 | 00:00:00 | | 2009-12-11 | 9,260,200 | 203.40 | 205.40 | 200.30 | 201.30 | 00:00:00 | | 2009-12-14 | 12,206,700 | 203.00 | 204.80 | 199.20 | 201.00 | 00:00:00 | | 2009-12-15 | 6,732,200 | 200.00 | 200.90 | 194.40 | 196.60 | 00:00:00 | | 2009-12-16 | 6,844,500 | 199.60 | 199.60 | 195.50 | 197.00 | 00:00:00 | | 2009-12-17 | 11,664,900 | 195.30 | 197.30 | 190.20 | 192.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
