Babcock International Group PLC (BCKIF)
OTCMKTS · Delayed Price · Currency is USD
13.00
-0.60 (-4.41%)
Aug 22, 2025, 9:30 AM EDT
BCKIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | -1.49% | 10 |
| Aug 21, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Aug 20, 2025 | 13.22 | 13.22 | 13.20 | 13.20 | 13.14 | 0.39% | 2,421 |
| Aug 19, 2025 | 13.15 | 13.15 | 13.14 | 13.15 | 13.09 | -3.34% | 17,085 |
| Aug 18, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.54 | 2.64% | 3,745 |
| Aug 15, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.19 | -0.75% | 440 |
| Aug 14, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.29 | 1.14% | 200 |
| Aug 13, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.14 | 1.54% | 1,135 |
| Aug 12, 2025 | 13.25 | 13.25 | 13.00 | 13.00 | 12.94 | 5.26% | 1,502 |
| Aug 11, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.29 | 1.65% | 500 |
| Aug 8, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.09 | -3.38% | 110 |
| Aug 7, 2025 | 12.62 | 12.62 | 12.58 | 12.58 | 12.52 | -6.71% | 5,745 |
| Aug 6, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.42 | 1.74% | 2,883 |
| Aug 5, 2025 | 13.53 | 13.53 | 13.25 | 13.25 | 13.19 | -7.67% | 746 |
| Aug 4, 2025 | 12.84 | 14.35 | 12.84 | 14.35 | 14.28 | 1.61% | 951 |
| Aug 1, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.06 | - | 69 |
| Jul 31, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.06 | 3.37% | 659 |
| Jul 30, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.60 | 1.58% | 1,173 |
| Jul 29, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.39 | -0.24% | 175 |
| Jul 28, 2025 | 14.00 | 14.00 | 13.10 | 13.48 | 13.42 | -5.06% | 18,634 |
| Jul 25, 2025 | 14.22 | 14.22 | 14.18 | 14.20 | 14.14 | 0.35% | 305 |
| Jul 24, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.09 | - | - |
| Jul 23, 2025 | 14.15 | 14.15 | 14.09 | 14.15 | 14.09 | -0.28% | 5,610 |
| Jul 22, 2025 | 14.01 | 14.19 | 14.01 | 14.19 | 14.13 | -0.80% | 14,508 |
| Jul 21, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.24 | - | 101 |
| Jul 18, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.24 | - | - |
| Jul 17, 2025 | 14.75 | 14.75 | 14.30 | 14.30 | 14.24 | -1.08% | 900 |
| Jul 16, 2025 | 14.33 | 14.87 | 14.05 | 14.46 | 14.39 | 2.99% | 15,500 |
| Jul 15, 2025 | 14.27 | 14.68 | 14.04 | 14.04 | 13.98 | -3.17% | 3,601 |
| Jul 14, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.43 | 2.11% | 9,938 |
| Jul 11, 2025 | 15.30 | 15.30 | 14.04 | 14.20 | 14.14 | -5.33% | 2,114 |
| Jul 10, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.93 | 1.16% | 4,450 |
| Jul 9, 2025 | 14.95 | 14.95 | 14.83 | 14.83 | 14.76 | -2.38% | 1,780 |
| Jul 8, 2025 | 15.05 | 15.19 | 15.05 | 15.19 | 15.12 | 2.08% | 2,398 |
| Jul 7, 2025 | 15.28 | 15.28 | 14.21 | 14.88 | 14.81 | 1.29% | 6,346 |
| Jul 3, 2025 | 14.70 | 14.70 | 14.62 | 14.69 | 14.62 | -0.94% | 5,405 |
| Jul 2, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.76 | -6.73% | 2,350 |
| Jul 1, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.83 | -0.05% | 500 |
| Jun 30, 2025 | 15.94 | 16.26 | 15.91 | 15.91 | 15.83 | 2.42% | 1,536 |
| Jun 27, 2025 | 16.04 | 16.04 | 15.40 | 15.53 | 15.46 | -3.01% | 8,973 |
| Jun 26, 2025 | 15.80 | 16.01 | 15.80 | 16.01 | 15.94 | 3.09% | 2,018 |
| Jun 25, 2025 | 15.20 | 16.36 | 15.20 | 15.53 | 15.46 | 11.35% | 6,833 |
| Jun 24, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.89 | - | - |
| Jun 23, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.89 | - | - |
| Jun 20, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.89 | -2.92% | 100 |
| Jun 18, 2025 | 14.45 | 14.45 | 14.37 | 14.37 | 14.30 | -2.91% | 702 |
| Jun 17, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.73 | - | 45 |
| Jun 16, 2025 | 14.90 | 14.90 | 14.38 | 14.80 | 14.73 | 2.07% | 1,002 |
| Jun 13, 2025 | 14.49 | 14.50 | 14.49 | 14.50 | 14.43 | 2.11% | 706 |
| Jun 12, 2025 | 13.80 | 14.20 | 13.80 | 14.20 | 14.14 | 0.42% | 393 |