Babcock International Group PLC (BCKIF)
OTCMKTS · Delayed Price · Currency is USD
13.32
-0.41 (-2.96%)
May 13, 2026, 10:56 AM EST
BCKIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -11.64% | 138 |
| May 4, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 3.59% | 300 |
| Apr 30, 2026 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 3.42% | 500 |
| Apr 29, 2026 | 14.29 | 15.08 | 14.29 | 15.08 | 15.08 | 6.54% | 33,983 |
| Apr 28, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -11.42% | 470 |
| Apr 23, 2026 | 15.92 | 15.98 | 15.92 | 15.98 | 15.98 | 0.35% | 1,732 |
| Apr 22, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -4.37% | 2,898 |
| Apr 21, 2026 | 16.49 | 16.65 | 16.48 | 16.65 | 16.65 | -3.43% | 850 |
| Apr 17, 2026 | 16.44 | 17.28 | 16.44 | 17.24 | 17.24 | 7.68% | 1,886 |
| Apr 16, 2026 | 16.93 | 16.93 | 16.01 | 16.01 | 16.01 | -5.82% | 63,150 |
| Apr 15, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 1,500 |
| Apr 10, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -3.57% | 200 |
| Apr 9, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0.74% | 500 |
| Apr 8, 2026 | 17.48 | 17.50 | 17.48 | 17.50 | 17.50 | -0.57% | 500 |
| Apr 6, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 4.14% | 425 |
| Apr 1, 2026 | 16.38 | 16.90 | 16.38 | 16.90 | 16.90 | 14.58% | 2,366 |
| Mar 31, 2026 | 15.53 | 15.53 | 14.75 | 14.75 | 14.75 | -4.22% | 3,161 |
| Mar 30, 2026 | 14.55 | 15.40 | 14.55 | 15.40 | 15.40 | -6.67% | 893 |
| Mar 27, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -4.35% | 300 |
| Mar 25, 2026 | 17.90 | 17.90 | 17.18 | 17.25 | 17.25 | 8.15% | 1,436 |
| Mar 24, 2026 | 17.17 | 17.17 | 15.95 | 15.95 | 15.95 | -7.11% | 1,200 |
| Mar 20, 2026 | 17.54 | 17.54 | 17.17 | 17.17 | 17.17 | -6.46% | 1,100 |
| Mar 16, 2026 | 18.18 | 18.36 | 18.18 | 18.36 | 18.36 | -4.15% | 313 |
| Mar 10, 2026 | 18.86 | 19.15 | 18.86 | 19.15 | 19.15 | 4.10% | 5,101 |
| Mar 6, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 3.46% | 300 |
| Mar 5, 2026 | 18.55 | 18.55 | 17.78 | 17.78 | 17.78 | -6.27% | 1,431 |
| Mar 4, 2026 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 2.26% | 100 |
| Mar 2, 2026 | 18.45 | 18.77 | 18.45 | 18.55 | 18.55 | 5.76% | 2,192 |
| Feb 27, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -7.07% | 300 |
| Feb 24, 2026 | 18.74 | 18.88 | 18.74 | 18.88 | 18.88 | 1.62% | 1,860 |
| Feb 23, 2026 | 19.05 | 19.05 | 18.58 | 18.58 | 18.58 | - | 396 |
| Feb 20, 2026 | 19.96 | 19.96 | 18.58 | 18.58 | 18.58 | 3.77% | 1,786 |
| Feb 19, 2026 | 18.55 | 18.69 | 17.90 | 17.90 | 17.90 | -6.18% | 1,568 |
| Feb 18, 2026 | 18.21 | 19.08 | 18.21 | 19.08 | 19.08 | 9.34% | 860 |
| Feb 17, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -9.35% | 647 |
| 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 |