Babcock International Group PLC (BCKIY)
OTCMKTS · Delayed Price · Currency is USD
13.38
-0.32 (-2.32%)
Aug 1, 2025, 3:58 PM EDT
BCKIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 13.40 | 13.46 | 13.13 | 13.38 | 13.38 | -2.32% | 192,279 |
| Jul 31, 2025 | 13.79 | 13.79 | 13.56 | 13.70 | 13.70 | 1.36% | 42,548 |
| Jul 30, 2025 | 13.69 | 13.75 | 13.51 | 13.51 | 13.51 | 0.10% | 12,848 |
| Jul 29, 2025 | 13.65 | 13.66 | 13.47 | 13.50 | 13.50 | -0.30% | 15,440 |
| Jul 28, 2025 | 14.00 | 14.10 | 13.34 | 13.54 | 13.54 | -4.04% | 52,716 |
| Jul 25, 2025 | 14.22 | 14.25 | 14.10 | 14.11 | 14.11 | -2.15% | 10,769 |
| Jul 24, 2025 | 14.59 | 14.59 | 14.35 | 14.42 | 14.42 | -0.52% | 4,716 |
| Jul 23, 2025 | 14.94 | 14.94 | 14.30 | 14.50 | 14.50 | 1.01% | 6,875 |
| Jul 22, 2025 | 14.43 | 14.53 | 14.27 | 14.35 | 14.35 | -1.51% | 6,876 |
| Jul 21, 2025 | 14.49 | 14.63 | 14.38 | 14.57 | 14.57 | 1.01% | 9,489 |
| Jul 18, 2025 | 14.34 | 14.51 | 14.34 | 14.43 | 14.43 | -0.03% | 18,285 |
| Jul 17, 2025 | 14.47 | 14.55 | 14.43 | 14.43 | 14.43 | -0.62% | 14,002 |
| Jul 16, 2025 | 14.50 | 14.55 | 14.40 | 14.52 | 14.52 | -0.95% | 9,832 |
| Jul 15, 2025 | 14.90 | 14.90 | 14.58 | 14.66 | 14.66 | -1.74% | 5,082 |
| Jul 14, 2025 | 14.92 | 15.16 | 14.71 | 14.92 | 14.92 | 0.47% | 49,122 |
| Jul 11, 2025 | 14.72 | 14.90 | 14.64 | 14.85 | 14.85 | 0.81% | 23,102 |
| Jul 10, 2025 | 15.20 | 15.20 | 14.50 | 14.73 | 14.73 | -3.09% | 42,249 |
| Jul 9, 2025 | 15.50 | 15.50 | 14.84 | 15.20 | 15.20 | - | 11,406 |
| Jul 8, 2025 | 15.45 | 15.45 | 15.00 | 15.20 | 15.20 | 0.07% | 12,406 |
| Jul 7, 2025 | 15.00 | 15.49 | 14.85 | 15.19 | 15.19 | 2.22% | 29,362 |
| Jul 3, 2025 | 15.41 | 15.41 | 14.75 | 14.86 | 14.86 | 1.23% | 76,384 |
| Jul 2, 2025 | 15.51 | 15.51 | 14.65 | 14.68 | 14.68 | -5.59% | 79,017 |
| Jul 1, 2025 | 16.20 | 16.20 | 15.54 | 15.55 | 15.55 | -3.60% | 13,508 |
| Jun 30, 2025 | 16.00 | 16.40 | 15.89 | 16.13 | 16.13 | 4.00% | 12,520 |
| Jun 27, 2025 | 16.35 | 16.35 | 15.51 | 15.51 | 15.51 | -4.96% | 15,574 |
| Jun 26, 2025 | 16.24 | 16.32 | 16.01 | 16.32 | 16.32 | 2.00% | 12,979 |
| Jun 25, 2025 | 15.77 | 16.16 | 15.55 | 16.00 | 16.00 | 14.78% | 24,974 |
| Jun 24, 2025 | 14.33 | 15.01 | 13.89 | 13.94 | 13.94 | -3.73% | 41,016 |
| Jun 23, 2025 | 14.75 | 14.75 | 14.35 | 14.48 | 14.48 | -3.47% | 13,256 |
| Jun 20, 2025 | 14.26 | 15.00 | 14.26 | 15.00 | 15.00 | 3.81% | 21,923 |
| Jun 18, 2025 | 14.35 | 14.61 | 14.26 | 14.45 | 14.45 | 0.24% | 16,708 |
| Jun 17, 2025 | 14.46 | 14.80 | 14.34 | 14.42 | 14.42 | -0.93% | 83,991 |
| Jun 16, 2025 | 14.86 | 15.00 | 14.34 | 14.55 | 14.55 | 0.62% | 46,852 |
| 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 |