Babcock International Group PLC (BCKIF)
OTCMKTS · Delayed Price · Currency is USD
13.66
+0.21 (1.58%)
Jul 30, 2025, 10:52 AM EDT
BCKIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | - | -0.24% | 175 |
| Jul 28, 2025 | 14.00 | 14.00 | 13.10 | 13.48 | 13.48 | -5.06% | 18,634 |
| Jul 25, 2025 | 14.22 | 14.22 | 14.18 | 14.20 | 14.20 | 0.35% | 305 |
| Jul 24, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - | - |
| Jul 23, 2025 | 14.15 | 14.15 | 14.09 | 14.15 | 14.15 | -0.28% | 5,610 |
| Jul 22, 2025 | 14.01 | 14.19 | 14.01 | 14.19 | 14.19 | -0.80% | 14,508 |
| Jul 21, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 101 |
| Jul 18, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Jul 17, 2025 | 14.75 | 14.75 | 14.30 | 14.30 | 14.30 | -1.08% | 900 |
| Jul 16, 2025 | 14.33 | 14.87 | 14.05 | 14.46 | 14.46 | 2.99% | 15,500 |
| Jul 15, 2025 | 14.27 | 14.68 | 14.04 | 14.04 | 14.04 | -3.17% | 3,601 |
| Jul 14, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.11% | 9,938 |
| Jul 11, 2025 | 15.30 | 15.30 | 14.04 | 14.20 | 14.20 | -5.33% | 2,114 |
| Jul 10, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.16% | 4,450 |
| Jul 9, 2025 | 14.95 | 14.95 | 14.83 | 14.83 | 14.83 | -2.38% | 1,780 |
| Jul 8, 2025 | 15.05 | 15.19 | 15.05 | 15.19 | 15.19 | 2.08% | 2,398 |
| Jul 7, 2025 | 15.28 | 15.28 | 14.21 | 14.88 | 14.88 | 1.29% | 6,346 |
| Jul 3, 2025 | 14.70 | 14.70 | 14.62 | 14.69 | 14.69 | -0.94% | 5,405 |
| Jul 2, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -6.73% | 2,350 |
| Jul 1, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.05% | 500 |
| Jun 30, 2025 | 15.94 | 16.26 | 15.91 | 15.91 | 15.91 | 2.42% | 1,536 |
| Jun 27, 2025 | 16.04 | 16.04 | 15.40 | 15.53 | 15.53 | -3.01% | 8,973 |
| Jun 26, 2025 | 15.80 | 16.01 | 15.80 | 16.01 | 16.01 | 3.09% | 2,018 |
| Jun 25, 2025 | 15.20 | 16.36 | 15.20 | 15.53 | 15.53 | 11.35% | 6,833 |
| Jun 24, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | - |
| Jun 23, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | - |
| Jun 20, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -2.92% | 100 |
| Jun 18, 2025 | 14.45 | 14.45 | 14.37 | 14.37 | 14.37 | -2.91% | 702 |
| Jun 17, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 45 |
| Jun 16, 2025 | 14.90 | 14.90 | 14.38 | 14.80 | 14.80 | 2.07% | 1,002 |
| Jun 13, 2025 | 14.49 | 14.50 | 14.49 | 14.50 | 14.50 | 2.11% | 706 |
| Jun 12, 2025 | 13.80 | 14.20 | 13.80 | 14.20 | 14.20 | 0.42% | 393 |
| Jun 11, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.06% | 12,097 |
| Jun 10, 2025 | 14.40 | 14.40 | 14.02 | 14.15 | 14.15 | -2.42% | 50,007 |
| Jun 9, 2025 | 14.55 | 14.88 | 14.20 | 14.50 | 14.50 | -2.03% | 16,078 |
| Jun 6, 2025 | 14.43 | 14.86 | 14.43 | 14.80 | 14.80 | -2.22% | 950 |
| Jun 5, 2025 | 15.50 | 15.55 | 14.90 | 15.14 | 15.14 | 3.67% | 4,293 |
| Jun 4, 2025 | 14.00 | 14.86 | 14.00 | 14.60 | 14.60 | 4.66% | 3,925 |
| Jun 3, 2025 | 14.00 | 14.00 | 13.85 | 13.95 | 13.95 | 3.03% | 36,287 |
| Jun 2, 2025 | 13.79 | 14.00 | 13.20 | 13.54 | 13.54 | 5.87% | 14,019 |
| May 30, 2025 | 12.75 | 12.79 | 12.75 | 12.79 | 12.79 | 0.31% | 492 |
| May 29, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 2 |
| May 28, 2025 | 12.50 | 12.75 | 12.50 | 12.75 | 12.75 | 5.16% | 3,594 |
| May 27, 2025 | 12.75 | 12.75 | 12.12 | 12.12 | 12.12 | 7.77% | 855 |
| May 23, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| May 22, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| May 21, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 16 |
| May 20, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 7,515 |
| May 19, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.44% | 1,800 |
| May 16, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |