Babcock International Group PLC (BCKIY)
OTCMKTS · Delayed Price · Currency is USD
15.67
+0.03 (0.19%)
Nov 17, 2025, 9:30 AM EST
BCKIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 15.42 | 15.64 | 15.42 | 15.64 | 15.64 | -0.60% | 3,009 |
| Nov 13, 2025 | 15.89 | 15.89 | 15.74 | 15.74 | 15.74 | 0.87% | 2,218 |
| Nov 12, 2025 | 15.40 | 15.70 | 15.29 | 15.60 | 15.60 | 0.03% | 188,530 |
| Nov 11, 2025 | 15.73 | 15.73 | 15.59 | 15.60 | 15.60 | -1.73% | 3,800 |
| Nov 10, 2025 | 15.56 | 15.88 | 15.56 | 15.87 | 15.87 | 2.52% | 10,735 |
| Nov 7, 2025 | 15.57 | 15.75 | 15.40 | 15.48 | 15.48 | -1.28% | 6,056 |
| Nov 6, 2025 | 15.74 | 15.77 | 15.57 | 15.68 | 15.68 | - | 26,549 |
| Nov 5, 2025 | 15.95 | 16.05 | 15.61 | 15.68 | 15.68 | -0.95% | 16,141 |
| Nov 4, 2025 | 15.90 | 16.01 | 15.83 | 15.83 | 15.83 | -1.62% | 8,905 |
| Nov 3, 2025 | 16.09 | 16.15 | 16.07 | 16.09 | 16.09 | -0.12% | 4,961 |
| Oct 31, 2025 | 16.07 | 16.11 | 15.98 | 16.11 | 16.11 | 1.58% | 1,904 |
| Oct 30, 2025 | 16.04 | 16.05 | 15.74 | 15.86 | 15.86 | -1.61% | 27,442 |
| Oct 29, 2025 | 16.32 | 16.32 | 16.12 | 16.12 | 16.12 | -3.18% | 22,482 |
| Oct 28, 2025 | 16.74 | 16.74 | 16.62 | 16.65 | 16.65 | 1.46% | 3,390 |
| Oct 27, 2025 | 16.40 | 16.49 | 16.40 | 16.41 | 16.41 | 0.25% | 1,035 |
| Oct 24, 2025 | 16.36 | 16.53 | 16.36 | 16.37 | 16.37 | -0.01% | 5,328 |
| Oct 23, 2025 | 16.31 | 16.38 | 16.31 | 16.37 | 16.37 | 2.98% | 3,195 |
| Oct 22, 2025 | 16.09 | 16.13 | 15.90 | 15.90 | 15.90 | 0.61% | 916 |
| Oct 21, 2025 | 15.99 | 15.99 | 15.80 | 15.80 | 15.80 | -0.30% | 3,459 |
| Oct 20, 2025 | 15.94 | 15.94 | 15.80 | 15.85 | 15.85 | 1.79% | 5,405 |
| Oct 17, 2025 | 15.50 | 15.61 | 15.45 | 15.57 | 15.57 | -0.95% | 5,156 |
| Oct 16, 2025 | 15.66 | 16.08 | 15.66 | 15.72 | 15.72 | 0.13% | 14,381 |
| Oct 15, 2025 | 16.00 | 16.01 | 15.69 | 15.70 | 15.70 | -4.03% | 11,508 |
| Oct 14, 2025 | 16.20 | 16.36 | 16.10 | 16.36 | 16.36 | 0.46% | 15,757 |
| Oct 13, 2025 | 16.25 | 16.32 | 16.11 | 16.29 | 16.29 | -2.49% | 11,706 |
| Oct 10, 2025 | 16.63 | 16.70 | 16.43 | 16.70 | 16.70 | -1.17% | 6,808 |
| Oct 9, 2025 | 16.77 | 16.95 | 16.72 | 16.90 | 16.90 | -1.49% | 25,166 |
| Oct 8, 2025 | 16.86 | 17.27 | 16.86 | 17.15 | 17.15 | 0.96% | 9,695 |
| Oct 7, 2025 | 16.95 | 17.12 | 16.77 | 16.99 | 16.99 | -2.52% | 7,515 |
| Oct 6, 2025 | 17.29 | 17.67 | 17.29 | 17.43 | 17.43 | -1.36% | 13,638 |
| Oct 3, 2025 | 17.92 | 17.92 | 17.58 | 17.67 | 17.67 | -0.39% | 10,030 |
| Oct 2, 2025 | 17.56 | 17.75 | 17.55 | 17.74 | 17.74 | 1.28% | 16,404 |
| Oct 1, 2025 | 17.55 | 17.62 | 17.45 | 17.52 | 17.52 | -3.60% | 45,813 |
| Sep 30, 2025 | 18.05 | 18.18 | 18.02 | 18.17 | 18.17 | 2.98% | 17,269 |
| Sep 29, 2025 | 17.63 | 17.73 | 17.45 | 17.65 | 17.65 | 1.88% | 134,922 |
| Sep 26, 2025 | 17.27 | 17.37 | 17.24 | 17.32 | 17.32 | 3.32% | 18,506 |
| Sep 25, 2025 | 16.58 | 16.87 | 16.56 | 16.76 | 16.76 | -0.10% | 132,262 |
| Sep 24, 2025 | 16.43 | 16.78 | 16.36 | 16.78 | 16.78 | 4.42% | 7,743 |
| Sep 23, 2025 | 16.28 | 16.33 | 16.06 | 16.07 | 16.07 | -2.43% | 19,323 |
| Sep 22, 2025 | 16.48 | 16.48 | 16.41 | 16.47 | 16.47 | 1.04% | 24,699 |
| Sep 19, 2025 | 16.29 | 16.32 | 16.04 | 16.30 | 16.30 | -0.09% | 16,634 |
| Sep 18, 2025 | 16.20 | 16.36 | 16.15 | 16.32 | 16.32 | -0.40% | 29,288 |
| Sep 17, 2025 | 16.47 | 16.48 | 16.21 | 16.38 | 16.38 | 2.41% | 135,759 |
| Sep 16, 2025 | 16.14 | 16.14 | 15.86 | 16.00 | 16.00 | -0.12% | 7,118 |
| Sep 15, 2025 | 16.17 | 16.17 | 15.98 | 16.02 | 16.02 | 1.04% | 14,697 |
| Sep 12, 2025 | 15.52 | 15.85 | 15.52 | 15.85 | 15.85 | 1.41% | 5,504 |
| Sep 11, 2025 | 15.27 | 15.63 | 15.12 | 15.63 | 15.63 | 4.19% | 20,467 |
| Sep 10, 2025 | 15.10 | 15.17 | 14.95 | 15.00 | 15.00 | 0.62% | 6,115 |
| Sep 9, 2025 | 15.12 | 15.17 | 14.91 | 14.91 | 14.91 | -0.80% | 4,288 |
| Sep 8, 2025 | 15.03 | 15.03 | 14.92 | 15.03 | 15.03 | 2.18% | 14,115 |