Babcock International Group PLC (BCKIF)
OTCMKTS
· Delayed Price · Currency is USD
10.20
+0.70 (7.37%)
Apr 24, 2025, 10:16 AM EDT
BCKIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Apr 24, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 1.80% | 1,040 |
| Apr 23, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | - |
| Apr 22, 2025 | 10.00 | 10.02 | 10.00 | 10.02 | 10.02 | 0.20% | 2,646 |
| Apr 21, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.49% | 2,251 |
| Apr 17, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 3.72% | 100 |
| Apr 16, 2025 | 10.00 | 10.00 | 9.50 | 9.50 | 9.50 | - | 1,969 |
| Apr 15, 2025 | 9.60 | 9.60 | 9.50 | 9.50 | 9.50 | -1.96% | 36,362 |
| Apr 14, 2025 | 9.70 | 9.70 | 9.69 | 9.69 | 9.69 | 6.72% | 1,120 |
| Apr 11, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - | 986 |
| Apr 10, 2025 | 9.11 | 9.11 | 9.08 | 9.08 | 9.08 | 6.32% | 1,656 |
| Apr 9, 2025 | 8.14 | 8.60 | 8.14 | 8.54 | 8.54 | -2.18% | 2,450 |
| Apr 8, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - | 245 |
| Apr 7, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - | 23 |
| Apr 4, 2025 | 9.35 | 9.35 | 8.73 | 8.73 | 8.73 | -8.87% | 14,323 |
| Apr 3, 2025 | 9.70 | 9.85 | 9.58 | 9.58 | 9.58 | 1.16% | 3,168 |
| Apr 2, 2025 | 9.51 | 9.53 | 9.47 | 9.47 | 9.47 | -0.45% | 450 |
| Apr 1, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 1.20% | 698 |
| Mar 31, 2025 | 9.50 | 9.50 | 8.90 | 9.40 | 9.40 | -1.31% | 3,082 |
| Mar 28, 2025 | 9.95 | 9.95 | 9.53 | 9.53 | 9.53 | 0.45% | 1,100 |
| Mar 27, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -2.25% | 12,354 |
| Mar 26, 2025 | 9.66 | 9.70 | 9.21 | 9.70 | 9.70 | 1.04% | 27,798 |
| Mar 25, 2025 | 9.74 | 9.74 | 9.54 | 9.60 | 9.60 | 0.05% | 3,937 |
| Mar 24, 2025 | 9.47 | 9.60 | 9.47 | 9.60 | 9.60 | 1.00% | 1,295 |
| Mar 21, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.99% | 1,090 |
| Mar 20, 2025 | 9.70 | 9.70 | 9.50 | 9.60 | 9.60 | -2.41% | 2,842 |
| Mar 19, 2025 | 9.80 | 9.89 | 9.80 | 9.83 | 9.83 | -0.28% | 9,691 |
| Mar 18, 2025 | 9.90 | 9.90 | 9.74 | 9.86 | 9.86 | 1.23% | 9,047 |
| Mar 17, 2025 | 10.34 | 10.34 | 9.62 | 9.74 | 9.74 | 3.62% | 1,736 |
| Mar 14, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.02% | 505 |
| Mar 13, 2025 | 9.31 | 9.75 | 9.30 | 9.40 | 9.40 | -3.87% | 1,534 |
| Mar 12, 2025 | 9.15 | 9.78 | 9.15 | 9.78 | 9.78 | 8.67% | 1,645 |
| Mar 11, 2025 | 8.81 | 9.72 | 8.81 | 9.00 | 9.00 | -2.70% | 6,065 |
| Mar 10, 2025 | 8.90 | 9.29 | 8.90 | 9.25 | 9.25 | 3.93% | 2,710 |
| Mar 7, 2025 | 9.40 | 9.40 | 8.90 | 8.90 | 8.90 | -6.02% | 2,553 |
| Mar 6, 2025 | 9.89 | 9.89 | 9.47 | 9.47 | 9.47 | -2.72% | 6,884 |
| Mar 5, 2025 | 9.45 | 9.89 | 9.40 | 9.74 | 9.74 | 8.84% | 7,323 |
| Mar 4, 2025 | 8.89 | 9.30 | 8.89 | 8.94 | 8.94 | -4.34% | 22,584 |
| Mar 3, 2025 | 9.00 | 9.35 | 9.00 | 9.35 | 9.35 | 10.12% | 4,147 |
| Feb 28, 2025 | 8.60 | 8.60 | 8.49 | 8.49 | 8.49 | -1.70% | 2,200 |
| Feb 27, 2025 | 8.89 | 8.89 | 8.35 | 8.64 | 8.64 | -1.73% | 890 |
| Feb 26, 2025 | 8.43 | 8.79 | 8.43 | 8.79 | 8.79 | 1.03% | 2,502 |
| Feb 25, 2025 | 8.00 | 8.70 | 8.00 | 8.70 | 8.70 | 5.45% | 1,753 |
| Feb 24, 2025 | 8.20 | 8.25 | 8.20 | 8.25 | 8.25 | 1.85% | 2,331 |
| Feb 21, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | 570 |
| Feb 20, 2025 | 8.68 | 8.68 | 8.20 | 8.20 | 8.20 | 4.73% | 1,238 |
| Feb 19, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - | 54 |
| Feb 18, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - | 9,537 |
| Feb 14, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 2.49% | 675 |
| Feb 13, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - | - |