Babcock International Group PLC (BCKIF)
OTCMKTS
· Delayed Price · Currency is USD
9.40
0.00 (0.00%)
Mar 13, 2025, 4:00 PM EST
BCKIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Feb 12, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - | 1,666 |
| Feb 11, 2025 | 7.62 | 7.64 | 7.62 | 7.64 | 7.64 | 5.96% | 498 |
| Feb 10, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - | - |
| Feb 7, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - | 10 |
| Feb 6, 2025 | 6.99 | 7.51 | 6.99 | 7.21 | 7.21 | 5.26% | 21,302 |
| Feb 5, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.22% | 1,000 |
| Feb 4, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - | 556 |
| Feb 3, 2025 | 6.91 | 7.07 | 6.84 | 6.84 | 6.84 | 4.65% | 681 |
| Jan 31, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - | 4,057 |
| Jan 30, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -1.79% | 3,067 |
| Jan 29, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.98% | 1,973 |
| Jan 28, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 4.67% | 1,164 |
| Jan 27, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - | 8,508 |
| Jan 24, 2025 | 6.30 | 6.30 | 6.23 | 6.23 | 6.23 | 2.55% | 1,572 |
| Jan 23, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 4.38% | 300 |
| Jan 22, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | - |
| Jan 21, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | 3,177 |
| Jan 17, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | 1 |
| Jan 16, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | - |
| Jan 15, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | 20 |
| Jan 14, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | - |
| 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 |