Dividends Calendar   Earnings Calendar
BBA.L

BBA.L  |  BBA Aviation PLC

Historical Data

Date Price Open High Low Vol Change ER
Jun 1 396.00 396.00
396.00
396.00
- 0%
May 28 396.00 405.50
405.50
393.80
4.26M 0.05%
May 27 395.80 396.00
399.00
395.50
7.61M -0.23%
May 26 396.70 394.50
397.60
394.50
596.11K 0%
May 25 396.70 396.30
397.90
394.80
1.62M 0.10%
May 24 396.30 397.60
397.90
395.70
2.69M 0.15%
May 21 395.70 396.80
396.80
394.70
18.01M -0.08%
May 20 396.00 399.00
399.00
396.00
488.94K -0.05%
May 19 396.20 394.00
401.70
394.00
1.41M 0.23%
May 18 395.30 396.00
396.00
390.70
6.47M -0.38%
May 17 396.80 397.80
397.80
395.70
448.76K -0.28%
May 14 397.90 397.00
399.10
396.90
1.17M -0.03%
May 13 398.00 396.80
399.40
396.80
847.35K 0.35%
May 12 396.60 395.60
397.00
394.80
884.55K 0.25%
May 11 395.60 395.20
396.60
394.20
3.18M 0.03%
May 10 395.50 397.00
398.90
395.20
1.24M -1.22%
May 7 400.40 401.60
404.00
399.80
1.45M -0.47%
May 6 402.30 410.00
410.00
401.11
874.85K 0.07%
May 5 402.00 401.50
403.40
401.20
1.96M -0.3%
May 4 403.20 401.70
405.80
401.70
1.88M -0.27%
Apr 30 404.30 400.50
407.80
400.50
1.23M 0.95%
Apr 29 400.50 399.50
402.00
399.50
717.43K -0.22%
Apr 28 401.40 403.50
403.90
401.40
396.24K -0.15%
Apr 27 402.00 401.90
405.00
401.00
1.97M -0.32%
Apr 26 403.30 401.20
404.30
401.20
682.93K -0.02%
Apr 23 403.40 404.00
404.40
401.80
602.08K -0.15%
Apr 22 404.00 400.90
404.30
400.30
2.93M 0.82%
Apr 21 400.70 399.60
402.70
399.60
1.12M 0.07%
Apr 20 400.40 399.70
400.80
397.90
1.45M 0.05%
Apr 19 400.20 404.20
407.60
400.20
897.10K 1.06%


Jump to (Finance sites)

Other stocks 

rht  tjx  ma  vale  swn  sig  db  ntap  cah  insy  snps  adi 

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

The Intelligent Investor
Buy on Amazon

Graham's philosophy of "value investing" has made The Intelligent Investor the stock market bible ever since its original publication in 1949.

The best book on investing ever written.
-- Warren Buffet