Babcock International Group PLC (BCKIF)
OTCMKTS
· Delayed Price · Currency is USD
5.82
+0.14 (2.46%)
Jan 13, 2025, 4:00 PM EST
BCKIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2025 | 5.67 | 5.83 | 5.67 | 5.82 | 5.82 | 2.46% | 157,132 |
| Jan 10, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -9.12% | 2,075 |
| Jan 8, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 4.43% | 1,966 |
| Jan 7, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 4,161 |
| Jan 6, 2025 | 5.92 | 5.99 | 5.88 | 5.99 | 5.99 | 0.76% | 3,444 |
| Jan 3, 2025 | 6.19 | 6.19 | 5.94 | 5.94 | 5.94 | -1.16% | 5,011 |
| Jan 2, 2025 | 6.66 | 6.66 | 6.01 | 6.01 | 6.01 | -0.68% | 15,725 |
| Dec 31, 2024 | 5.85 | 6.05 | 5.85 | 6.05 | 6.05 | -5.45% | 3,100 |
| Dec 30, 2024 | 6.51 | 6.51 | 6.40 | 6.40 | 6.40 | 0.39% | 10,190 |
| Dec 27, 2024 | 6.00 | 6.38 | 6.00 | 6.38 | 6.38 | -0.16% | 13,275 |
| Dec 26, 2024 | 6.30 | 6.39 | 6.30 | 6.39 | 6.39 | 2.27% | 331 |
| Dec 24, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - | 12 |
| Dec 23, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - | 15,003 |
| Dec 20, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -8.19% | 750 |
| Dec 19, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 11.48% | 130 |
| Dec 18, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 40,255 |
| Dec 17, 2024 | 6.43 | 6.43 | 6.10 | 6.10 | 6.10 | -10.03% | 1,010 |
| Dec 16, 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - | 8,201 |
| Dec 13, 2024 | 6.70 | 6.78 | 6.60 | 6.78 | 6.78 | 3.43% | 28,968 |
| Dec 12, 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | - |
| Dec 11, 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 1.53% | 2,344 |
| Dec 10, 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -2.18% | 1,617 |
| Dec 9, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Dec 6, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 7,548 |
| Dec 5, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 2,200 |
| Dec 4, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 6,676 |
| Dec 3, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.58 | - | - |
| Dec 2, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.58 | 0.30% | 100 |
| Nov 29, 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.56 | - | 3 |
| Nov 27, 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.56 | - | 3,078 |
| Nov 26, 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.56 | - | - |
| Nov 25, 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.56 | - | 2,500 |
| Nov 22, 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.56 | - | 13,207 |
| Nov 21, 2024 | 7.00 | 7.00 | 6.58 | 6.58 | 6.56 | -1.05% | 6,782 |
| Nov 20, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.63 | 1.68% | 1,900 |
| Nov 19, 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.52 | - | 7,121 |
| Nov 18, 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.52 | - | 5 |
| Nov 15, 2024 | 6.47 | 6.54 | 6.47 | 6.54 | 6.52 | - | 19,776 |
| Nov 14, 2024 | 6.48 | 6.54 | 6.48 | 6.54 | 6.52 | 10.66% | 82,423 |
| Nov 13, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.89 | - | 1,082 |
| Nov 12, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.89 | - | - |
| Nov 11, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.89 | - | 1 |
| Nov 8, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.89 | - | - |
| Nov 7, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.89 | - | 55 |
| Nov 6, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.89 | -10.18% | 110 |
| Nov 5, 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.56 | - | - |
| Nov 4, 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.56 | - | 35 |
| Nov 1, 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.56 | 10.59% | 131 |
| Oct 31, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.93 | - | 3,672 |
| Oct 30, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.93 | - | - |
| Oct 29, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.93 | 0.17% | 13,542 |
| Oct 28, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.92 | -7.04% | 5,034 |
| Oct 25, 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.37 | - | - |
| Oct 24, 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.37 | -0.93% | 4,011 |
| Oct 23, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.43 | 0.06% | 3,100 |
| Oct 22, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.42 | - | 14,659 |
| Oct 21, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.42 | - | - |
| Oct 18, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.42 | -3.79% | 300 |
| Oct 17, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.67 | - | - |
| Oct 16, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.67 | - | 11 |
| Oct 15, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.67 | - | - |
| Oct 14, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.67 | - | 1 |
| Oct 11, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.67 | - | 5 |
| Oct 10, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.67 | - | - |
| Oct 9, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.67 | - | 3,712 |
| Oct 8, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.67 | 2.92% | 220 |
| Oct 7, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.49 | - | - |
| Oct 4, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.49 | - | 3,204 |
| Oct 3, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.49 | - | - |
| Oct 2, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.49 | - | 5 |
| Oct 1, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.49 | - | - |
| Sep 30, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.49 | 0.15% | 256 |
| Sep 27, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.48 | - | 30 |
| Sep 26, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.48 | - | 3,600 |
| Sep 25, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.48 | - | 16,863 |
| Sep 24, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.48 | 5.18% | 1,602 |
| Sep 23, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.16 | - | - |
| Sep 20, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.16 | - | - |
| Sep 19, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.16 | -4.56% | 1,000 |
| Sep 18, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.45 | - | - |
| Sep 17, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.45 | - | 21 |
| Sep 16, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.45 | - | 3 |
| Sep 13, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.45 | - | - |
| Sep 12, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.45 | - | 6,323 |
| Sep 11, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.45 | - | - |
| Sep 10, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.45 | - | 2,568 |
| Sep 9, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.45 | - | - |
| Sep 6, 2024 | 6.44 | 6.48 | 6.44 | 6.48 | 6.45 | -4.78% | 5,250 |
| Sep 5, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.77 | - | - |
| Sep 4, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.77 | - | - |
| Sep 3, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.77 | 4.29% | 500 |
| Aug 30, 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.50 | - | 827 |
| Aug 29, 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.50 | - | - |
| Aug 28, 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.50 | - | 50 |
| Aug 27, 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.50 | - | - |
| Aug 26, 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.50 | - | 45 |
| Aug 23, 2024 | 7.50 | 7.50 | 6.52 | 6.52 | 6.50 | -2.10% | 715 |
| Aug 22, 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.64 | 0.63% | - |
| Aug 21, 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.59 | -0.63% | 1 |
| Aug 20, 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.59 | - | 1 |