Babcock International Group PLC (BCKIF)
OTCMKTS
· Delayed Price · Currency is USD
15.53
+1.58 (11.35%)
Jun 25, 2025, 3:58 PM EDT
BCKIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 15, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -3.00% | 193 |
| May 14, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 6.98% | 235 |
| May 13, 2025 | 11.66 | 11.70 | 10.89 | 10.89 | 10.89 | 0.83% | 7,365 |
| May 12, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| May 9, 2025 | 11.05 | 11.05 | 10.80 | 10.80 | 10.80 | -9.24% | 1,682 |
| May 8, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 90 |
| May 7, 2025 | 12.25 | 12.25 | 11.90 | 11.90 | 11.90 | -0.83% | 405 |
| May 6, 2025 | 12.00 | 12.35 | 12.00 | 12.00 | 12.00 | 2.13% | 1,800 |
| May 5, 2025 | 10.95 | 11.75 | 10.95 | 11.75 | 11.75 | 6.82% | 1,047 |
| May 2, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 232 |
| May 1, 2025 | 10.75 | 11.00 | 10.75 | 11.00 | 11.00 | - | 418 |
| Apr 30, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2.09% | 225 |
| Apr 29, 2025 | 10.78 | 11.00 | 10.78 | 10.78 | 10.78 | 2.62% | 1,190 |
| Apr 28, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2.94% | 1,325 |
| Apr 25, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Apr 24, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 1.80% | 1,040 |
| Apr 23, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | - |
| Apr 22, 2025 | 10.00 | 10.02 | 10.00 | 10.02 | 10.02 | 0.20% | 2,646 |
| Apr 21, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.49% | 2,251 |
| Apr 17, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 3.72% | 100 |
| Apr 16, 2025 | 10.00 | 10.00 | 9.50 | 9.50 | 9.50 | - | 1,969 |
| Apr 15, 2025 | 9.60 | 9.60 | 9.50 | 9.50 | 9.50 | -1.96% | 36,362 |
| Apr 14, 2025 | 9.70 | 9.70 | 9.69 | 9.69 | 9.69 | 6.72% | 1,120 |