Babcock International Group PLC (BCKIY)
OTCMKTS · Delayed Price · Currency is USD
20.20
+0.24 (1.20%)
At close: Jan 16, 2026
BCKIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 19.98 | 20.21 | 19.95 | 20.20 | 20.20 | 1.20% | 11,171 |
| Jan 15, 2026 | 20.06 | 20.06 | 19.83 | 19.96 | 19.96 | -1.48% | 21,133 |
| Jan 14, 2026 | 20.18 | 20.26 | 19.97 | 20.26 | 20.26 | -1.79% | 94,198 |
| Jan 13, 2026 | 20.46 | 20.63 | 20.11 | 20.63 | 20.63 | 0.89% | 16,983 |
| Jan 12, 2026 | 20.31 | 20.60 | 20.15 | 20.45 | 20.45 | 1.18% | 23,776 |
| Jan 9, 2026 | 19.87 | 20.21 | 19.80 | 20.21 | 20.21 | 1.81% | 23,738 |
| Jan 8, 2026 | 19.74 | 19.85 | 19.55 | 19.85 | 19.85 | 0.40% | 21,824 |
| Jan 7, 2026 | 19.49 | 19.80 | 19.43 | 19.77 | 19.77 | 3.45% | 307,559 |
| Jan 6, 2026 | 19.01 | 19.14 | 18.87 | 19.11 | 19.11 | 1.65% | 166,515 |
| Jan 5, 2026 | 17.91 | 18.80 | 17.91 | 18.80 | 18.80 | 7.86% | 32,728 |
| Jan 2, 2026 | 17.32 | 17.58 | 17.32 | 17.43 | 17.43 | 2.83% | 15,188 |
| Dec 31, 2025 | 16.92 | 17.06 | 16.92 | 16.95 | 16.95 | -0.59% | 6,062 |
| Dec 30, 2025 | 16.83 | 17.05 | 16.83 | 17.05 | 17.05 | 1.61% | 11,036 |
| Dec 29, 2025 | 16.74 | 16.80 | 16.68 | 16.78 | 16.78 | -3.06% | 40,503 |
| Dec 26, 2025 | 16.88 | 17.31 | 16.88 | 17.31 | 17.31 | 1.05% | 8,085 |
| Dec 24, 2025 | 17.14 | 17.25 | 17.12 | 17.13 | 17.13 | 0.71% | 2,358 |
| Dec 23, 2025 | 17.16 | 17.18 | 17.01 | 17.01 | 17.01 | 0.12% | 4,413 |
| Dec 22, 2025 | 17.01 | 17.10 | 16.91 | 16.99 | 16.99 | 0.86% | 20,564 |
| Dec 19, 2025 | 16.81 | 17.00 | 16.73 | 16.85 | 16.85 | 1.05% | 7,844 |
| Dec 18, 2025 | 16.57 | 16.76 | 16.57 | 16.67 | 16.67 | 1.15% | 3,029 |
| Dec 17, 2025 | 16.70 | 16.70 | 16.48 | 16.48 | 16.48 | 0.49% | 119,482 |
| Dec 16, 2025 | 16.37 | 16.52 | 16.23 | 16.40 | 16.40 | -3.27% | 10,572 |
| Dec 15, 2025 | 17.02 | 17.02 | 16.96 | 16.96 | 16.96 | 0.21% | 18,482 |
| Dec 12, 2025 | 16.87 | 16.92 | 16.79 | 16.92 | 16.92 | 1.50% | 5,475 |
| Dec 11, 2025 | 16.63 | 16.75 | 16.55 | 16.67 | 16.67 | 1.52% | 3,304 |
| Dec 10, 2025 | 16.13 | 16.42 | 16.13 | 16.42 | 16.42 | 2.24% | 7,368 |
| Dec 9, 2025 | 16.17 | 16.28 | 16.03 | 16.06 | 16.06 | 1.65% | 9,221 |
| Dec 8, 2025 | 15.54 | 16.00 | 15.54 | 15.80 | 15.80 | 2.07% | 170,470 |
| Dec 5, 2025 | 15.60 | 15.64 | 15.43 | 15.48 | 15.48 | 0.13% | 61,198 |
| Dec 4, 2025 | 15.44 | 15.57 | 15.40 | 15.46 | 15.43 | 1.35% | 332,354 |
| Dec 3, 2025 | 15.15 | 15.32 | 15.15 | 15.25 | 15.23 | 2.44% | 6,087 |
| Dec 2, 2025 | 14.86 | 14.97 | 14.82 | 14.89 | 14.86 | 0.07% | 71,892 |
| Dec 1, 2025 | 14.92 | 14.99 | 14.70 | 14.88 | 14.85 | -2.55% | 85,767 |
| Nov 28, 2025 | 15.02 | 15.27 | 14.93 | 15.27 | 15.24 | 1.70% | 21,705 |
| Nov 26, 2025 | 15.13 | 15.13 | 14.94 | 15.02 | 14.99 | 1.04% | 1,476 |
| Nov 25, 2025 | 14.60 | 14.90 | 14.60 | 14.86 | 14.83 | -0.07% | 12,955 |
| Nov 24, 2025 | 14.97 | 14.97 | 14.85 | 14.87 | 14.84 | -1.52% | 16,176 |
| Nov 21, 2025 | 15.15 | 15.30 | 15.04 | 15.10 | 15.07 | 2.47% | 6,466 |
| Nov 20, 2025 | 15.00 | 15.00 | 14.74 | 14.74 | 14.71 | 0.11% | 3,672 |
| Nov 19, 2025 | 14.91 | 14.91 | 14.56 | 14.72 | 14.70 | -3.54% | 14,528 |
| Nov 18, 2025 | 15.41 | 15.41 | 15.24 | 15.26 | 15.23 | -0.77% | 46,291 |
| Nov 17, 2025 | 15.65 | 15.65 | 15.38 | 15.38 | 15.35 | -1.67% | 11,755 |
| Nov 14, 2025 | 15.42 | 15.64 | 15.42 | 15.64 | 15.61 | -0.60% | 3,009 |
| Nov 13, 2025 | 15.89 | 15.89 | 15.74 | 15.74 | 15.71 | 0.87% | 2,218 |
| Nov 12, 2025 | 15.40 | 15.70 | 15.29 | 15.60 | 15.57 | 0.03% | 188,530 |
| Nov 11, 2025 | 15.73 | 15.73 | 15.59 | 15.60 | 15.57 | -1.73% | 3,800 |
| Nov 10, 2025 | 15.56 | 15.88 | 15.56 | 15.87 | 15.84 | 2.52% | 10,735 |
| Nov 7, 2025 | 15.57 | 15.75 | 15.40 | 15.48 | 15.45 | -1.28% | 6,056 |
| Nov 6, 2025 | 15.74 | 15.77 | 15.57 | 15.68 | 15.65 | - | 26,549 |
| Nov 5, 2025 | 15.95 | 16.05 | 15.61 | 15.68 | 15.65 | -0.95% | 16,141 |