Babcock International Group PLC (BCKIY)
OTCMKTS
· Delayed Price · Currency is USD
11.29
+1.04 (10.15%)
Apr 24, 2025, 11:21 AM EDT
BCKIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 10.70 | 10.70 | 10.25 | 10.25 | 10.25 | -4.56% | 12,801 |
| Apr 22, 2025 | 10.27 | 10.74 | 10.13 | 10.74 | 10.74 | 6.34% | 12,386 |
| Apr 21, 2025 | 9.78 | 10.28 | 9.78 | 10.10 | 10.10 | -1.37% | 8,130 |
| Apr 17, 2025 | 10.03 | 10.24 | 9.90 | 10.24 | 10.24 | 7.45% | 13,558 |
| Apr 16, 2025 | 10.27 | 10.34 | 9.49 | 9.53 | 9.53 | -5.17% | 36,020 |
| Apr 15, 2025 | 10.11 | 10.26 | 9.86 | 10.05 | 10.05 | -1.03% | 13,661 |
| Apr 14, 2025 | 9.74 | 10.20 | 9.50 | 10.16 | 10.16 | 9.31% | 8,393 |
| Apr 11, 2025 | 9.49 | 9.51 | 9.11 | 9.29 | 9.29 | 0.03% | 6,690 |
| Apr 10, 2025 | 9.47 | 9.50 | 8.46 | 9.29 | 9.29 | 3.30% | 9,654 |
| Apr 9, 2025 | 8.84 | 9.61 | 8.49 | 8.99 | 8.99 | 6.77% | 6,363 |
| Apr 8, 2025 | 8.95 | 9.38 | 8.42 | 8.42 | 8.42 | -1.06% | 11,954 |
| Apr 7, 2025 | 7.97 | 8.83 | 7.97 | 8.51 | 8.51 | -6.32% | 5,888 |
| Apr 4, 2025 | 9.49 | 9.49 | 8.94 | 9.08 | 9.08 | -6.35% | 24,412 |
| Apr 3, 2025 | 9.96 | 9.96 | 9.55 | 9.70 | 9.70 | 3.52% | 14,718 |
| Apr 2, 2025 | 9.22 | 9.82 | 9.22 | 9.37 | 9.37 | -0.64% | 7,926 |
| Apr 1, 2025 | 9.67 | 9.86 | 9.39 | 9.43 | 9.43 | 1.40% | 11,073 |
| Mar 31, 2025 | 9.80 | 9.80 | 9.30 | 9.30 | 9.30 | -3.02% | 9,206 |
| Mar 28, 2025 | 9.95 | 9.98 | 9.59 | 9.59 | 9.59 | -2.94% | 15,833 |
| Mar 27, 2025 | 9.93 | 9.95 | 9.35 | 9.88 | 9.88 | 3.02% | 8,923 |
| Mar 26, 2025 | 9.98 | 9.98 | 9.49 | 9.59 | 9.59 | -3.33% | 12,996 |
| Mar 25, 2025 | 10.03 | 10.03 | 9.59 | 9.92 | 9.92 | -0.90% | 31,772 |
| Mar 24, 2025 | 10.00 | 10.01 | 9.46 | 10.01 | 10.01 | 6.38% | 13,151 |
| Mar 21, 2025 | 9.86 | 9.86 | 9.41 | 9.41 | 9.41 | -4.45% | 7,595 |
| Mar 20, 2025 | 9.87 | 9.92 | 9.63 | 9.85 | 9.85 | -4.20% | 29,682 |
| Mar 19, 2025 | 10.23 | 10.28 | 9.70 | 10.28 | 10.28 | 0.29% | 51,585 |
| Mar 18, 2025 | 10.20 | 10.26 | 9.75 | 10.25 | 10.25 | 0.39% | 23,599 |
| Mar 17, 2025 | 10.30 | 10.35 | 9.71 | 10.21 | 10.21 | -0.87% | 24,447 |
| Mar 14, 2025 | 10.06 | 10.33 | 9.18 | 10.30 | 10.30 | 4.57% | 9,961 |
| Mar 13, 2025 | 9.68 | 9.88 | 9.24 | 9.85 | 9.85 | 3.14% | 16,548 |
| Mar 12, 2025 | 9.67 | 9.79 | 9.15 | 9.55 | 9.55 | -1.85% | 7,898 |
| Mar 11, 2025 | 9.65 | 9.73 | 8.97 | 9.73 | 9.73 | 5.88% | 10,230 |
| Mar 10, 2025 | 9.24 | 9.24 | 8.85 | 9.19 | 9.19 | 0.49% | 7,736 |
| Mar 7, 2025 | 9.82 | 9.85 | 9.03 | 9.15 | 9.15 | -10.61% | 12,662 |
| Mar 6, 2025 | 9.88 | 10.23 | 9.57 | 10.23 | 10.23 | 0.79% | 21,760 |
| Mar 5, 2025 | 9.64 | 10.22 | 8.82 | 10.15 | 10.15 | 8.09% | 36,777 |
| Mar 4, 2025 | 9.33 | 9.58 | 8.92 | 9.39 | 9.39 | -1.47% | 92,902 |
| Mar 3, 2025 | 9.40 | 9.81 | 9.35 | 9.53 | 9.53 | 6.96% | 129,934 |
| Feb 28, 2025 | 8.94 | 8.95 | 8.60 | 8.91 | 8.91 | 5.44% | 13,604 |
| Feb 27, 2025 | 8.87 | 8.87 | 8.45 | 8.45 | 8.45 | 1.20% | 10,672 |
| Feb 26, 2025 | 8.80 | 8.80 | 8.35 | 8.35 | 8.35 | -1.30% | 2,486 |
| Feb 25, 2025 | 8.79 | 8.79 | 8.30 | 8.46 | 8.46 | -0.82% | 4,519 |
| Feb 24, 2025 | 8.66 | 8.66 | 8.02 | 8.53 | 8.53 | -0.23% | 5,986 |
| Feb 21, 2025 | 8.61 | 8.65 | 8.55 | 8.55 | 8.55 | 3.01% | 7,100 |
| Feb 20, 2025 | 8.67 | 8.67 | 8.30 | 8.30 | 8.30 | -2.81% | 2,146 |
| Feb 19, 2025 | 8.68 | 8.68 | 8.27 | 8.54 | 8.54 | 1.07% | 4,532 |
| Feb 18, 2025 | 8.46 | 8.61 | 8.22 | 8.45 | 8.45 | 11.18% | 5,269 |
| Feb 14, 2025 | 8.20 | 8.20 | 7.60 | 7.60 | 7.60 | -5.30% | 32,994 |
| Feb 13, 2025 | 7.81 | 8.17 | 7.81 | 8.03 | 8.03 | 4.90% | 166,895 |
| Feb 12, 2025 | 7.82 | 8.02 | 7.42 | 7.65 | 7.65 | 2.82% | 11,347 |
| Feb 11, 2025 | 7.51 | 7.51 | 7.43 | 7.44 | 7.44 | -0.93% | 871 |