Babcock International Group PLC (BCKIF)
OTCMKTS · Delayed Price · Currency is USD
19.25
-0.15 (-0.77%)
At close: Feb 11, 2026
BCKIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 4, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 1.35% | 3,000 |
| Nov 26, 2025 | 14.32 | 15.16 | 14.32 | 15.16 | 15.12 | 5.83% | 522 |
| Nov 25, 2025 | 15.20 | 15.20 | 14.32 | 14.32 | 14.29 | -5.17% | 3,962 |
| Nov 24, 2025 | 15.70 | 15.70 | 14.39 | 15.10 | 15.07 | 0.60% | 3,363 |
| Nov 20, 2025 | 15.05 | 15.05 | 15.00 | 15.01 | 14.98 | -1.44% | 22,156 |
| Nov 18, 2025 | 15.00 | 15.30 | 15.00 | 15.23 | 15.20 | -2.37% | 101,710 |
| Nov 17, 2025 | 15.04 | 15.60 | 15.04 | 15.60 | 15.57 | 0.12% | 675 |
| Nov 13, 2025 | 15.50 | 15.58 | 15.50 | 15.58 | 15.55 | 0.53% | 205 |
| Nov 12, 2025 | 15.50 | 15.50 | 15.45 | 15.50 | 15.47 | -2.41% | 659 |
| Nov 11, 2025 | 15.60 | 15.88 | 15.60 | 15.88 | 15.85 | 0.27% | 244 |
| Nov 10, 2025 | 15.65 | 15.84 | 15.65 | 15.84 | 15.81 | 3.62% | 34,797 |
| Nov 7, 2025 | 15.71 | 15.71 | 15.29 | 15.29 | 15.25 | 0.47% | 42,334 |
| Nov 6, 2025 | 16.85 | 16.85 | 15.22 | 15.22 | 15.18 | -4.97% | 1,160 |
| Nov 5, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 15.97 | 1.78% | 103 |
| Nov 4, 2025 | 15.80 | 15.80 | 15.73 | 15.73 | 15.70 | -1.69% | 553 |
| Nov 3, 2025 | 16.70 | 16.70 | 15.30 | 16.00 | 15.96 | 0.95% | 1,246 |
| Oct 31, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.82 | -3.94% | 3,000 |