Babcock International Group PLC (BCKIF)
OTCMKTS · Delayed Price · Currency is USD
17.25
0.00 (0.00%)
Mar 26, 2026, 4:00 PM EST
BCKIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -4.35% | 300 |
| Mar 25, 2026 | 17.90 | 17.90 | 17.18 | 17.25 | 17.25 | 8.15% | 1,436 |
| Mar 24, 2026 | 17.17 | 17.17 | 15.95 | 15.95 | 15.95 | -7.11% | 1,200 |
| Mar 20, 2026 | 17.54 | 17.54 | 17.17 | 17.17 | 17.17 | -6.46% | 1,100 |
| Mar 16, 2026 | 18.18 | 18.36 | 18.18 | 18.36 | 18.36 | -4.15% | 313 |
| Mar 10, 2026 | 18.86 | 19.15 | 18.86 | 19.15 | 19.15 | 4.10% | 5,101 |
| Mar 6, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 3.46% | 300 |
| Mar 5, 2026 | 18.55 | 18.55 | 17.78 | 17.78 | 17.78 | -6.27% | 1,431 |
| Mar 4, 2026 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 2.26% | 100 |
| Mar 2, 2026 | 18.45 | 18.77 | 18.45 | 18.55 | 18.55 | 5.76% | 2,192 |
| Feb 27, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -7.07% | 300 |
| Feb 24, 2026 | 18.74 | 18.88 | 18.74 | 18.88 | 18.88 | 1.62% | 1,860 |
| Feb 23, 2026 | 19.05 | 19.05 | 18.58 | 18.58 | 18.58 | - | 396 |
| Feb 20, 2026 | 19.96 | 19.96 | 18.58 | 18.58 | 18.58 | 3.77% | 1,786 |
| Feb 19, 2026 | 18.55 | 18.69 | 17.90 | 17.90 | 17.90 | -6.18% | 1,568 |
| Feb 18, 2026 | 18.21 | 19.08 | 18.21 | 19.08 | 19.08 | 9.34% | 860 |
| Feb 17, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -9.35% | 647 |
| Feb 11, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.77% | 200 |
| Feb 10, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.64% | 145 |
| Feb 9, 2026 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 6.43% | 169 |
| Feb 5, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -8.05% | 5,935 |
| Feb 3, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 6.40% | 100 |
| Feb 2, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -8.85% | 219 |
| Jan 29, 2026 | 20.58 | 21.05 | 19.60 | 20.57 | 20.57 | 1.53% | 3,879 |
| Jan 23, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.88% | 233 |
| Jan 22, 2026 | 20.09 | 20.46 | 20.09 | 20.44 | 20.44 | 3.38% | 5,587 |
| Jan 20, 2026 | 20.00 | 20.00 | 19.77 | 19.77 | 19.77 | -1.04% | 709 |
| Jan 15, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 1.74% | 518 |
| Jan 14, 2026 | 19.31 | 19.64 | 19.31 | 19.64 | 19.64 | -1.17% | 7,400 |
| Jan 13, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - | 100 |
| Jan 12, 2026 | 19.99 | 20.10 | 19.87 | 19.87 | 19.87 | 2.76% | 15,634 |
| Jan 9, 2026 | 19.45 | 19.45 | 19.34 | 19.34 | 19.34 | 1.24% | 1,080 |
| Jan 8, 2026 | 19.14 | 19.14 | 19.10 | 19.10 | 19.10 | -2.51% | 766 |
| Jan 7, 2026 | 19.50 | 19.59 | 19.42 | 19.59 | 19.59 | 4.49% | 1,401 |
| Jan 6, 2026 | 18.79 | 18.79 | 18.75 | 18.75 | 18.75 | 3.26% | 18,894 |
| Jan 5, 2026 | 17.82 | 18.29 | 17.82 | 18.16 | 18.16 | 5.94% | 2,204 |
| Jan 2, 2026 | 16.90 | 17.15 | 16.90 | 17.14 | 17.14 | 4.51% | 120,296 |
| Dec 31, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.40% | 100 |
| Dec 30, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -1.65% | 1,152 |
| Dec 29, 2025 | 15.90 | 16.45 | 15.90 | 16.45 | 16.45 | -3.75% | 51,000 |
| Dec 24, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 3.55% | 745 |
| Dec 22, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.27% | 368 |
| Dec 17, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -2.63% | 528 |
| Dec 16, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 2.02% | 252 |
| Dec 15, 2025 | 16.48 | 16.57 | 16.48 | 16.57 | 16.57 | -1.69% | 5,363 |
| Dec 11, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 4.98% | 700 |
| Dec 10, 2025 | 16.30 | 16.30 | 16.05 | 16.05 | 16.05 | -0.77% | 1,207 |
| Dec 9, 2025 | 16.30 | 16.30 | 16.18 | 16.18 | 16.18 | 2.44% | 6,285 |
| Dec 8, 2025 | 15.05 | 15.79 | 15.05 | 15.79 | 15.79 | 5.97% | 13,411 |
| Dec 5, 2025 | 15.60 | 15.60 | 14.90 | 14.90 | 14.90 | -2.99% | 1,341 |