Babcock International Group PLC (BCKIY)
OTCMKTS · Delayed Price · Currency is USD
15.85
+0.22 (1.41%)
Sep 12, 2025, 3:59 PM EDT
BCKIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 14.74 | 14.97 | 14.71 | 14.71 | 14.71 | 2.08% | 6,965 |
| Sep 4, 2025 | 14.56 | 14.61 | 14.35 | 14.41 | 14.41 | -0.38% | 9,022 |
| Sep 3, 2025 | 14.24 | 14.47 | 14.24 | 14.47 | 14.47 | 4.78% | 12,485 |
| Sep 2, 2025 | 13.81 | 14.04 | 13.74 | 13.81 | 13.81 | -0.75% | 10,566 |
| Aug 29, 2025 | 13.79 | 13.92 | 13.68 | 13.91 | 13.91 | 0.69% | 137,585 |
| Aug 28, 2025 | 13.39 | 13.82 | 13.39 | 13.82 | 13.82 | -0.61% | 2,704 |
| Aug 27, 2025 | 13.75 | 13.90 | 13.74 | 13.90 | 13.90 | 0.27% | 11,905 |
| Aug 26, 2025 | 13.78 | 14.00 | 13.72 | 13.86 | 13.86 | 1.85% | 4,950 |
| Aug 25, 2025 | 13.78 | 13.78 | 13.60 | 13.61 | 13.61 | 0.72% | 9,277 |
| Aug 22, 2025 | 13.58 | 13.76 | 13.51 | 13.51 | 13.51 | -1.04% | 18,718 |
| Aug 21, 2025 | 13.46 | 13.66 | 13.41 | 13.66 | 13.59 | 2.70% | 241,174 |
| Aug 20, 2025 | 13.22 | 13.34 | 13.05 | 13.30 | 13.24 | 1.50% | 9,969 |
| Aug 19, 2025 | 13.18 | 13.20 | 13.10 | 13.10 | 13.04 | -8.13% | 11,539 |
| Aug 18, 2025 | 14.02 | 14.26 | 14.02 | 14.26 | 14.20 | 6.78% | 7,552 |
| Aug 15, 2025 | 13.30 | 13.65 | 13.30 | 13.36 | 13.30 | -1.44% | 8,581 |
| Aug 14, 2025 | 13.54 | 13.56 | 13.45 | 13.55 | 13.49 | 3.00% | 11,334 |
| Aug 13, 2025 | 13.23 | 13.23 | 13.10 | 13.16 | 13.10 | -0.64% | 2,481 |
| Aug 12, 2025 | 13.00 | 13.26 | 13.00 | 13.24 | 13.18 | 2.80% | 49,078 |
| Aug 11, 2025 | 12.75 | 12.91 | 12.70 | 12.88 | 12.82 | 0.98% | 8,357 |
| Aug 8, 2025 | 12.91 | 12.91 | 12.73 | 12.76 | 12.70 | 0.04% | 3,107 |
| Aug 7, 2025 | 13.00 | 13.00 | 12.72 | 12.75 | 12.69 | -5.76% | 10,632 |
| Aug 6, 2025 | 13.35 | 13.63 | 13.35 | 13.53 | 13.47 | 0.83% | 12,667 |
| Aug 5, 2025 | 13.35 | 13.49 | 13.35 | 13.42 | 13.36 | 0.58% | 11,293 |
| Aug 4, 2025 | 13.52 | 13.53 | 13.34 | 13.34 | 13.28 | -0.30% | 16,137 |
| Aug 1, 2025 | 13.40 | 13.46 | 13.13 | 13.38 | 13.32 | -2.32% | 192,279 |
| Jul 31, 2025 | 13.79 | 13.79 | 13.56 | 13.70 | 13.64 | 1.36% | 42,548 |
| Jul 30, 2025 | 13.69 | 13.75 | 13.51 | 13.51 | 13.45 | 0.10% | 12,848 |
| Jul 29, 2025 | 13.65 | 13.66 | 13.47 | 13.50 | 13.44 | -0.30% | 15,440 |
| Jul 28, 2025 | 14.00 | 14.10 | 13.34 | 13.54 | 13.48 | -4.04% | 52,716 |
| Jul 25, 2025 | 14.22 | 14.25 | 14.10 | 14.11 | 14.05 | -2.15% | 10,769 |
| Jul 24, 2025 | 14.59 | 14.59 | 14.35 | 14.42 | 14.36 | -0.52% | 4,716 |
| Jul 23, 2025 | 14.94 | 14.94 | 14.30 | 14.50 | 14.43 | 1.01% | 6,875 |
| Jul 22, 2025 | 14.43 | 14.53 | 14.27 | 14.35 | 14.29 | -1.51% | 6,876 |
| Jul 21, 2025 | 14.49 | 14.63 | 14.38 | 14.57 | 14.51 | 1.01% | 9,489 |
| Jul 18, 2025 | 14.34 | 14.51 | 14.34 | 14.43 | 14.36 | -0.03% | 18,285 |
| Jul 17, 2025 | 14.47 | 14.55 | 14.43 | 14.43 | 14.37 | -0.62% | 14,002 |
| Jul 16, 2025 | 14.50 | 14.55 | 14.40 | 14.52 | 14.46 | -0.95% | 9,832 |
| Jul 15, 2025 | 14.90 | 14.90 | 14.58 | 14.66 | 14.59 | -1.74% | 5,082 |
| Jul 14, 2025 | 14.92 | 15.16 | 14.71 | 14.92 | 14.85 | 0.47% | 49,122 |
| Jul 11, 2025 | 14.72 | 14.90 | 14.64 | 14.85 | 14.78 | 0.81% | 23,102 |
| Jul 10, 2025 | 15.20 | 15.20 | 14.50 | 14.73 | 14.66 | -3.09% | 42,249 |
| Jul 9, 2025 | 15.50 | 15.50 | 14.84 | 15.20 | 15.13 | - | 11,406 |
| Jul 8, 2025 | 15.45 | 15.45 | 15.00 | 15.20 | 15.13 | 0.07% | 12,406 |
| Jul 7, 2025 | 15.00 | 15.49 | 14.85 | 15.19 | 15.12 | 2.22% | 29,362 |
| Jul 3, 2025 | 15.41 | 15.41 | 14.75 | 14.86 | 14.79 | 1.23% | 76,384 |