Babcock International Group PLC (BCKIY)
OTCMKTS · Delayed Price · Currency is USD
9.37
-0.06 (-0.64%)
Apr 2, 2025, 3:58 PM EST

BCKIY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20259.229.829.229.82-4.14%705
Apr 1, 20259.679.869.399.439.431.40%11,073
Mar 31, 20259.809.809.309.309.30-3.02%9,206
Mar 28, 20259.959.989.599.599.59-2.94%15,833
Mar 27, 20259.939.959.359.889.883.02%8,923
Mar 26, 20259.989.989.499.599.59-3.33%12,996
Mar 25, 202510.0310.039.599.929.92-0.90%31,772
Mar 24, 202510.0010.019.4610.0110.016.38%13,151
Mar 21, 20259.869.869.419.419.41-4.45%7,595
Mar 20, 20259.879.929.639.859.85-4.20%29,682
Mar 19, 202510.2310.289.7010.2810.280.29%51,585
Mar 18, 202510.2010.269.7510.2510.250.39%23,599
Mar 17, 202510.3010.359.7110.2110.21-0.87%24,447
Mar 14, 202510.0610.339.1810.3010.304.57%9,961
Mar 13, 20259.689.889.249.859.853.14%16,548
Mar 12, 20259.679.799.159.559.55-1.85%7,898
Mar 11, 20259.659.738.979.739.735.88%10,230
Mar 10, 20259.249.248.859.199.190.49%7,736
Mar 7, 20259.829.859.039.159.15-10.61%12,662
Mar 6, 20259.8810.239.5710.2310.230.79%21,760
Mar 5, 20259.6410.228.8210.1510.158.09%36,777
Mar 4, 20259.339.588.929.399.39-1.47%92,902
Mar 3, 20259.409.819.359.539.536.96%129,934
Feb 28, 20258.948.958.608.918.915.44%13,604
Feb 27, 20258.878.878.458.458.451.20%10,672
Feb 26, 20258.808.808.358.358.35-1.30%2,486
Feb 25, 20258.798.798.308.468.46-0.82%4,519
Feb 24, 20258.668.668.028.538.53-0.23%5,986
Feb 21, 20258.618.658.558.558.553.01%7,100
Feb 20, 20258.678.678.308.308.30-2.81%2,146
Feb 19, 20258.688.688.278.548.541.07%4,532
Feb 18, 20258.468.618.228.458.4511.18%5,269
Feb 14, 20258.208.207.607.607.60-5.30%32,994
Feb 13, 20257.818.177.818.038.034.90%166,895
Feb 12, 20257.828.027.427.657.652.82%11,347
Feb 11, 20257.517.517.437.447.44-0.93%871
Feb 10, 20257.517.517.517.517.515.92%541
Feb 7, 20257.097.097.097.097.097.26%107
Feb 6, 20256.616.616.616.616.61-19
Feb 5, 20256.616.616.616.616.61--
Feb 4, 20256.616.616.616.616.61-25
Feb 3, 20256.616.616.616.616.61-1.49%173
Jan 31, 20256.716.716.716.716.71-1
Jan 30, 20256.716.716.716.716.71-0.89%451
Jan 29, 20256.776.776.776.776.770.30%156
Jan 28, 20256.756.756.756.756.75-5
Jan 27, 20256.756.756.756.756.75-15
Jan 24, 20256.756.756.756.756.758.26%1,216
Jan 23, 20256.246.246.246.246.243.92%120
Jan 22, 20256.006.006.006.006.00-71