BOC Aviation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	82.10	82.10	79.50	81.90	81.90	1.11%	1,530,507
Mar 5, 2026	80.75	82.45	80.75	81.00	81.00	0.43%	828,578
Mar 4, 2026	83.10	83.10	80.10	80.65	80.65	-3.01%	1,244,637
Mar 3, 2026	84.85	84.85	81.65	83.15	83.15	0.79%	942,199
Mar 2, 2026	86.60	87.00	81.50	82.50	82.50	-5.28%	1,962,525
Feb 27, 2026	87.90	87.95	85.80	87.10	87.10	-1.02%	1,293,247
Feb 26, 2026	88.35	89.05	86.95	88.00	88.00	-	578,233
Feb 25, 2026	90.90	90.90	87.70	88.00	88.00	-4.30%	646,428
Feb 24, 2026	87.25	91.95	87.25	91.95	91.95	3.78%	746,980
Feb 23, 2026	90.00	90.00	87.85	88.60	88.60	0.28%	786,075
Feb 20, 2026	88.00	90.50	86.90	88.35	88.35	0.11%	458,542
Feb 16, 2026	89.95	89.95	86.85	88.25	88.25	-0.06%	233,724
Feb 13, 2026	87.60	88.60	87.00	88.30	88.30	-0.34%	431,284
Feb 12, 2026	88.75	89.35	87.70	88.60	88.60	-0.11%	581,175
Feb 11, 2026	85.55	88.70	85.55	88.70	88.70	1.26%	1,070,790
Feb 10, 2026	87.80	87.85	86.00	87.60	87.60	-	611,142
Feb 9, 2026	85.10	87.85	85.10	87.60	87.60	2.94%	970,334
Feb 6, 2026	84.10	86.75	83.30	85.10	85.10	1.07%	1,429,247
Feb 5, 2026	83.50	84.20	81.90	84.20	84.20	1.63%	951,254
Feb 4, 2026	82.20	83.50	82.00	82.85	82.85	0.79%	894,866
Feb 3, 2026	81.15	82.75	79.70	82.20	82.20	3.27%	630,425
Feb 2, 2026	82.75	82.75	78.45	79.60	79.60	-1.85%	598,576
Jan 30, 2026	80.50	83.00	80.40	81.10	81.10	-0.67%	475,292
Jan 29, 2026	82.25	83.35	81.00	81.65	81.65	-1.27%	619,125
Jan 28, 2026	82.50	83.00	81.40	82.70	82.70	0.55%	537,515
Jan 27, 2026	79.35	82.25	79.35	82.25	82.25	1.23%	494,296
Jan 26, 2026	83.00	83.00	80.45	81.25	81.25	-0.91%	345,786
Jan 23, 2026	83.00	83.15	81.40	82.00	82.00	-1.20%	619,362
Jan 22, 2026	82.90	84.50	82.40	83.00	83.00	-	1,076,372
Jan 21, 2026	82.00	83.35	82.00	83.00	83.00	-0.42%	725,042
Jan 20, 2026	81.10	83.85	79.10	83.35	83.35	2.27%	779,532
Jan 19, 2026	82.20	82.20	81.00	81.50	81.50	-0.97%	270,602
Jan 16, 2026	81.75	82.50	81.60	82.30	82.30	0.67%	597,560
Jan 15, 2026	80.90	82.20	80.90	81.75	81.75	0.62%	346,837
Jan 14, 2026	80.70	82.05	80.45	81.25	81.25	0.56%	1,126,276
Jan 13, 2026	79.60	81.00	78.40	80.80	80.80	2.47%	1,225,295
Jan 12, 2026	78.65	79.60	78.15	78.85	78.85	-0.25%	543,656
Jan 9, 2026	79.35	79.70	78.30	79.05	79.05	-0.38%	964,796
Jan 8, 2026	77.50	79.95	77.10	79.35	79.35	1.86%	1,219,374
Jan 7, 2026	78.05	78.30	77.30	77.90	77.90	-0.70%	662,710
Jan 6, 2026	75.25	78.85	75.20	78.45	78.45	4.25%	1,470,023
Jan 5, 2026	73.30	75.50	73.00	75.25	75.25	2.10%	626,030
Jan 2, 2026	73.50	73.80	72.55	73.70	73.70	1.24%	184,991
Dec 31, 2025	74.00	74.00	72.40	72.80	72.80	-0.68%	209,100
Dec 30, 2025	72.45	74.05	72.45	73.30	73.30	1.17%	433,405
Dec 29, 2025	74.25	74.25	71.65	72.45	72.45	-0.41%	425,600
Dec 24, 2025	73.90	74.20	72.75	72.75	72.75	-1.56%	96,199
Dec 23, 2025	73.60	74.30	73.20	73.90	73.90	0.48%	671,771
Dec 22, 2025	73.50	73.65	72.30	73.55	73.55	0.75%	499,234
Dec 19, 2025	72.80	73.10	72.20	73.00	73.00	0.76%	735,306