BOC Aviation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	78.00	78.90	77.00	77.40	77.40	-1.65%	800,690
Jun 17, 2026	78.65	79.45	77.80	78.70	78.70	0.38%	889,074
Jun 16, 2026	79.25	79.25	77.85	78.40	78.40	-0.76%	620,105
Jun 15, 2026	77.50	79.80	77.00	79.00	79.00	2.53%	1,091,946
Jun 12, 2026	73.50	77.30	73.50	77.05	77.05	4.83%	1,211,588
Jun 11, 2026	73.55	74.05	72.45	73.50	73.50	0.07%	817,796
Jun 10, 2026	72.20	73.70	71.00	73.45	73.45	1.87%	751,118
Jun 9, 2026	72.40	74.10	71.70	72.10	72.10	-1.44%	1,934,092
Jun 8, 2026	73.00	73.75	71.90	73.15	73.15	0.34%	1,843,056
Jun 5, 2026	73.15	73.90	72.10	72.90	72.90	-0.34%	1,446,408
Jun 4, 2026	74.20	74.30	72.70	73.15	73.15	-0.48%	528,737
Jun 3, 2026	76.80	77.40	75.60	75.90	73.50	-1.81%	1,024,856
Jun 2, 2026	78.00	78.00	76.60	77.30	74.86	-0.13%	892,153
Jun 1, 2026	76.00	78.35	76.00	77.40	74.95	1.18%	1,474,283
May 29, 2026	78.45	78.45	76.50	76.50	74.08	0.07%	2,929,239
May 28, 2026	78.30	78.90	76.20	76.45	74.03	-2.36%	866,337
May 27, 2026	78.00	78.75	77.50	78.30	75.83	-0.70%	916,887
May 26, 2026	77.50	79.50	77.05	78.85	76.36	1.74%	782,150
May 22, 2026	78.00	78.95	77.00	77.50	75.05	0.39%	1,028,437
May 21, 2026	78.50	79.80	77.05	77.20	74.76	0.26%	742,588
May 20, 2026	76.45	78.20	76.35	77.00	74.57	-1.22%	912,547
May 19, 2026	76.00	78.80	76.00	77.95	75.49	1.30%	579,574
May 18, 2026	77.15	77.25	76.10	76.95	74.52	-0.90%	927,025
May 15, 2026	78.90	78.90	76.95	77.65	75.20	-1.08%	751,935
May 14, 2026	78.95	79.20	77.65	78.50	76.02	0.32%	674,946
May 13, 2026	79.00	79.45	77.75	78.25	75.78	-0.95%	754,742
May 12, 2026	80.40	80.80	78.20	79.00	76.50	-2.17%	1,276,525
May 11, 2026	82.00	82.00	80.35	80.75	78.20	-1.46%	407,315
May 8, 2026	81.00	82.60	81.00	81.95	79.36	-0.91%	359,756
May 7, 2026	82.30	83.20	81.50	82.70	80.09	2.92%	429,450
May 6, 2026	80.10	80.35	79.20	80.35	77.81	-0.12%	511,193
May 5, 2026	79.70	81.30	79.25	80.45	77.91	-0.25%	229,814
May 4, 2026	81.50	81.50	79.70	80.65	78.10	1.07%	254,737
Apr 30, 2026	80.80	81.00	79.00	79.80	77.28	-1.85%	440,490
Apr 29, 2026	80.00	81.95	80.00	81.30	78.73	0.74%	509,378
Apr 28, 2026	81.30	81.75	80.40	80.70	78.15	-0.74%	453,534
Apr 27, 2026	82.30	82.30	80.15	81.30	78.73	-0.55%	437,800
Apr 24, 2026	82.50	82.80	81.00	81.75	79.17	-0.97%	283,306
Apr 23, 2026	82.55	83.40	81.75	82.55	79.94	-0.36%	584,726
Apr 22, 2026	84.40	84.40	82.45	82.85	80.23	-0.72%	599,900
Apr 21, 2026	83.35	84.50	82.95	83.45	80.81	1.15%	347,233
Apr 20, 2026	84.40	84.40	81.20	82.50	79.89	0.49%	463,577
Apr 17, 2026	83.70	83.70	81.55	82.10	79.51	-1.91%	351,944
Apr 16, 2026	85.00	85.45	83.00	83.70	81.05	-0.89%	638,296
Apr 15, 2026	83.10	85.45	83.10	84.45	81.78	1.75%	1,440,057
Apr 14, 2026	82.25	84.40	82.25	83.00	80.38	0.91%	590,400
Apr 13, 2026	82.05	82.40	81.05	82.25	79.65	-1.26%	262,698
Apr 10, 2026	82.00	84.65	82.00	83.30	80.67	1.09%	797,232
Apr 9, 2026	80.15	83.10	80.15	82.40	79.80	-0.84%	735,142
Apr 8, 2026	81.45	83.30	80.65	83.10	80.47	5.86%	780,141