BOC Aviation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	78.35	78.95	77.40	77.70	77.70	-1.52%	333,572
Nov 12, 2026	79.40	79.55	78.20	78.90	78.90	-0.63%	402,535
Nov 11, 2026	79.70	79.70	78.20	79.40	79.40	0.70%	760,283
Nov 10, 2026	79.15	79.15	78.20	78.85	78.85	0.32%	736,321
Nov 9, 2026	79.50	79.90	77.65	78.60	78.60	-1.87%	1,166,526
Nov 6, 2026	78.05	80.70	78.05	80.10	80.10	0.19%	692,169
Nov 5, 2026	76.10	80.35	76.10	79.95	79.95	5.06%	2,857,585
Nov 4, 2026	72.00	76.40	72.00	76.10	76.10	3.82%	1,615,698
Nov 3, 2026	71.80	73.50	70.30	73.30	73.30	2.59%	773,402
Nov 2, 2026	71.25	72.00	70.80	71.45	71.45	0.42%	697,445
Oct 30, 2026	69.80	71.95	69.65	71.15	71.15	1.93%	1,188,950
Oct 29, 2026	69.60	71.15	69.30	69.80	69.80	-0.43%	669,868
Oct 28, 2026	70.30	70.55	69.65	70.10	70.10	-	551,500
Oct 27, 2026	71.80	71.80	69.70	70.10	70.10	-0.28%	500,553
Oct 26, 2026	69.80	71.05	69.60	70.30	70.30	0.72%	1,281,384
Oct 23, 2026	68.75	70.35	67.35	69.80	69.80	2.50%	1,288,833
Oct 22, 2026	67.80	68.40	66.70	68.10	68.10	0.22%	874,692
Oct 21, 2026	67.75	68.35	67.60	67.95	67.95	0.30%	813,720
Oct 20, 2026	68.35	68.35	67.05	67.75	67.75	-0.51%	1,179,930
Oct 16, 2026	67.90	68.35	67.40	68.10	68.10	1.26%	684,894
Oct 15, 2026	68.00	68.30	66.70	67.25	67.25	-1.90%	1,746,003
Oct 14, 2026	68.30	69.60	68.20	68.55	68.55	-1.01%	680,956
Oct 13, 2026	68.80	69.50	67.95	69.25	69.25	0.51%	573,539
Oct 12, 2026	69.00	69.80	68.20	68.90	68.90	-0.36%	661,844
Oct 9, 2026	69.50	71.00	67.50	69.15	69.15	1.84%	1,162,279
Oct 8, 2026	68.30	69.25	67.80	67.90	67.90	-1.09%	1,196,872
Oct 7, 2026	69.10	69.80	68.20	68.65	68.65	0.73%	380,889
Oct 6, 2026	68.95	69.65	67.85	68.15	68.15	-0.44%	280,817
Oct 5, 2026	68.00	68.55	67.60	68.45	68.45	0.74%	326,769
Oct 2, 2026	70.00	70.00	67.20	67.95	67.95	-2.23%	576,068
Sep 30, 2026	69.15	70.80	68.85	69.50	69.50	-0.86%	736,315
Sep 29, 2026	69.50	70.20	68.60	70.10	70.10	0.14%	1,552,210
Sep 28, 2026	70.25	71.85	69.65	70.00	70.00	-1.41%	470,773
Sep 25, 2026	70.70	71.10	70.10	71.00	71.00	-0.56%	245,543
Sep 24, 2026	71.65	71.65	70.15	71.40	71.40	-0.28%	576,523
Sep 23, 2026	71.30	72.20	71.10	71.60	71.60	-0.21%	302,986
Sep 22, 2026	70.25	72.10	70.25	71.75	71.75	1.49%	965,759
Sep 21, 2026	70.20	71.30	70.20	70.70	70.70	0.73%	394,036
Sep 18, 2026	70.60	72.00	70.50	71.60	70.19	0.49%	1,867,748
Sep 17, 2026	71.00	71.50	70.35	71.25	69.85	-0.07%	1,330,935
Sep 16, 2026	71.35	71.95	70.60	71.30	69.89	-0.35%	710,498
Sep 15, 2026	71.85	72.85	71.35	71.55	70.14	-1.58%	1,323,573
Sep 14, 2026	73.20	74.80	72.05	72.70	71.27	-2.48%	1,220,213
Sep 11, 2026	73.30	75.10	72.60	74.55	73.08	0.54%	1,967,040
Sep 10, 2026	74.00	74.90	73.25	74.15	72.69	-0.40%	853,017
Sep 9, 2026	75.20	75.20	73.50	74.45	72.98	-0.07%	809,621
Sep 8, 2026	73.80	75.15	73.00	74.50	73.03	1.85%	787,880
Sep 7, 2026	72.55	73.90	72.55	73.15	71.71	0.07%	439,132
Sep 4, 2026	72.65	73.40	72.10	73.10	71.66	1.67%	1,149,664
Sep 3, 2026	72.45	73.15	71.80	71.90	70.48	-0.48%	498,572