Babcock International Group PLC (BCKIY)
OTCMKTS
· Delayed Price · Currency is USD
14.30
-0.04 (-0.28%)
Jun 13, 2025, 3:16 PM EDT
BCKIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 14.50 | 14.50 | 14.40 | 14.46 | 14.46 | 1.90% | 9,919 |
| Jun 12, 2025 | 14.10 | 14.34 | 14.10 | 14.19 | 14.19 | 0.92% | 7,069 |
| Jun 11, 2025 | 14.24 | 14.50 | 14.01 | 14.06 | 14.06 | -0.64% | 12,325 |
| Jun 10, 2025 | 14.87 | 14.87 | 14.00 | 14.15 | 14.15 | -1.30% | 9,619 |
| Jun 9, 2025 | 14.32 | 14.41 | 14.22 | 14.34 | 14.34 | -1.81% | 63,056 |
| Jun 6, 2025 | 14.60 | 14.90 | 14.41 | 14.60 | 14.60 | -1.88% | 33,183 |
| Jun 5, 2025 | 15.29 | 15.38 | 14.87 | 14.88 | 14.88 | 0.61% | 29,632 |
| Jun 4, 2025 | 14.60 | 14.88 | 14.49 | 14.79 | 14.79 | 2.92% | 52,681 |
| Jun 3, 2025 | 14.50 | 14.50 | 13.97 | 14.37 | 14.37 | 1.45% | 41,597 |
| Jun 2, 2025 | 14.39 | 14.39 | 13.47 | 14.17 | 14.17 | 7.39% | 37,090 |
| May 30, 2025 | 13.10 | 13.35 | 12.77 | 13.19 | 13.19 | 2.07% | 59,682 |
| May 29, 2025 | 13.11 | 13.11 | 12.55 | 12.92 | 12.92 | 0.64% | 17,627 |
| May 28, 2025 | 13.25 | 13.25 | 12.53 | 12.84 | 12.84 | -1.46% | 148,214 |
| May 27, 2025 | 13.03 | 13.23 | 12.31 | 13.03 | 13.03 | 2.28% | 14,504 |
| May 23, 2025 | 12.80 | 12.80 | 12.29 | 12.74 | 12.74 | 4.43% | 17,244 |
| May 22, 2025 | 12.67 | 12.67 | 12.13 | 12.20 | 12.20 | 1.16% | 10,121 |
| May 21, 2025 | 11.81 | 12.22 | 11.73 | 12.06 | 12.06 | 2.12% | 342,228 |
| May 20, 2025 | 11.92 | 11.92 | 11.36 | 11.81 | 11.81 | 1.64% | 6,259 |
| May 19, 2025 | 11.91 | 11.91 | 11.55 | 11.62 | 11.62 | 0.69% | 15,451 |
| May 16, 2025 | 11.87 | 11.87 | 11.20 | 11.54 | 11.54 | -2.12% | 6,067 |
| May 15, 2025 | 10.95 | 11.79 | 10.95 | 11.79 | 11.79 | 7.18% | 2,029 |
| May 14, 2025 | 11.56 | 11.56 | 10.81 | 11.00 | 11.00 | -0.14% | 4,037 |
| May 13, 2025 | 11.00 | 11.02 | 10.63 | 11.02 | 11.02 | 0.14% | 5,282 |
| May 12, 2025 | 11.60 | 11.60 | 10.61 | 11.00 | 11.00 | -4.93% | 17,216 |
| May 9, 2025 | 11.98 | 11.98 | 11.11 | 11.57 | 11.57 | -0.90% | 4,375 |
| May 8, 2025 | 11.93 | 12.11 | 11.50 | 11.68 | 11.68 | -2.26% | 17,651 |
| May 7, 2025 | 12.21 | 12.47 | 11.70 | 11.95 | 11.95 | -1.28% | 12,657 |
| May 6, 2025 | 11.76 | 12.47 | 11.76 | 12.10 | 12.10 | 0.83% | 6,626 |
| May 5, 2025 | 11.90 | 12.00 | 11.29 | 12.00 | 12.00 | 4.90% | 14,396 |
| May 2, 2025 | 11.44 | 11.73 | 11.40 | 11.44 | 11.44 | - | 20,529 |
| May 1, 2025 | 10.92 | 11.44 | 10.92 | 11.44 | 11.44 | 2.33% | 5,244 |
| Apr 30, 2025 | 11.20 | 11.20 | 10.81 | 11.18 | 11.18 | 0.81% | 11,849 |
| Apr 29, 2025 | 10.75 | 11.46 | 10.75 | 11.09 | 11.09 | -3.98% | 24,177 |
| Apr 28, 2025 | 11.36 | 11.55 | 10.95 | 11.55 | 11.55 | 5.05% | 27,986 |
| Apr 25, 2025 | 10.96 | 11.30 | 10.96 | 11.00 | 11.00 | 0.87% | 10,710 |
| Apr 24, 2025 | 11.04 | 11.29 | 10.90 | 10.90 | 10.90 | 6.34% | 29,378 |
| Apr 23, 2025 | 10.70 | 10.70 | 10.25 | 10.25 | 10.25 | -4.56% | 12,801 |
| Apr 22, 2025 | 10.27 | 10.74 | 10.13 | 10.74 | 10.74 | 6.34% | 12,386 |
| Apr 21, 2025 | 9.78 | 10.28 | 9.78 | 10.10 | 10.10 | -1.37% | 8,130 |
| Apr 17, 2025 | 10.03 | 10.24 | 9.90 | 10.24 | 10.24 | 7.45% | 13,558 |
| Apr 16, 2025 | 10.27 | 10.34 | 9.49 | 9.53 | 9.53 | -5.17% | 36,020 |
| Apr 15, 2025 | 10.11 | 10.26 | 9.86 | 10.05 | 10.05 | -1.03% | 13,661 |
| Apr 14, 2025 | 9.74 | 10.20 | 9.50 | 10.16 | 10.16 | 9.31% | 8,393 |
| Apr 11, 2025 | 9.49 | 9.51 | 9.11 | 9.29 | 9.29 | 0.03% | 6,690 |
| Apr 10, 2025 | 9.47 | 9.50 | 8.46 | 9.29 | 9.29 | 3.30% | 9,654 |
| Apr 9, 2025 | 8.84 | 9.61 | 8.49 | 8.99 | 8.99 | 6.77% | 6,363 |
| Apr 8, 2025 | 8.95 | 9.38 | 8.42 | 8.42 | 8.42 | -1.06% | 11,954 |
| Apr 7, 2025 | 7.97 | 8.83 | 7.97 | 8.51 | 8.51 | -6.32% | 5,888 |
| Apr 4, 2025 | 9.49 | 9.49 | 8.94 | 9.08 | 9.08 | -6.35% | 24,412 |
| Apr 3, 2025 | 9.96 | 9.96 | 9.55 | 9.70 | 9.70 | 3.52% | 14,718 |