Skip to main content
logo
Babcock International Group PLC (BCKIY)
OTCMKTS · Delayed Price · Currency is USD
18.01
-0.84 (-4.46%)
Feb 11, 2026, 1:02 PM EST

BCKIY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 202618.8519.0118.6218.8518.85-3.81%50,642
Feb 9, 202619.6019.7619.5519.6019.602.60%3,514
Feb 6, 202619.0119.1618.8719.1019.101.38%11,673
Feb 5, 202619.4619.5918.8418.8418.84-2.94%94,288
Feb 4, 202620.2620.2619.3519.4119.41-3.65%17,240
Feb 3, 202620.0620.3219.9120.1520.152.94%12,543
Feb 2, 202619.7319.7519.5619.5719.57-1.61%13,461
Jan 30, 202620.0720.1119.7619.8919.89-2.74%27,858
Jan 29, 202620.5320.7220.2720.4520.45-2.71%12,524
Jan 28, 202620.9821.0320.6021.0221.02-0.28%49,308
Jan 27, 202620.4921.1520.4921.0821.084.30%604,897
Jan 26, 202620.2420.3019.8320.2120.210.35%29,601
Jan 23, 202620.0820.2119.8520.1420.140.20%19,274
Jan 22, 202620.1420.1419.7020.1020.10-1.33%311,115
Jan 21, 202620.2320.5420.0820.3720.370.69%21,470
Jan 20, 202620.1020.3320.0620.2320.230.15%64,768
Jan 16, 202619.9820.2119.9520.2020.201.20%11,171
Jan 15, 202620.0620.0619.8319.9619.96-1.48%21,133
Jan 14, 202620.1820.2619.9720.2620.26-1.79%94,198
Jan 13, 202620.4620.6320.1120.6320.630.89%16,983
Jan 12, 202620.3120.6020.1520.4520.451.18%23,776
Jan 9, 202619.8720.2119.8020.2120.211.81%23,738
Jan 8, 202619.7419.8519.5519.8519.850.40%21,824
Jan 7, 202619.4919.8019.4319.7719.773.45%307,559
Jan 6, 202619.0119.1418.8719.1119.111.65%166,515
Jan 5, 202617.9118.8017.9118.8018.807.86%32,728
Jan 2, 202617.3217.5817.3217.4317.432.83%15,188
Dec 31, 202516.9217.0616.9216.9516.95-0.59%6,062
Dec 30, 202516.8317.0516.8317.0517.051.61%11,036
Dec 29, 202516.7416.8016.6816.7816.78-3.06%40,503
Dec 26, 202516.8817.3116.8817.3117.311.05%8,085
Dec 24, 202517.1417.2517.1217.1317.130.71%2,358
Dec 23, 202517.1617.1817.0117.0117.010.12%4,413
Dec 22, 202517.0117.1016.9116.9916.990.86%20,564
Dec 19, 202516.8117.0016.7316.8516.851.05%7,844
Dec 18, 202516.5716.7616.5716.6716.671.15%3,029
Dec 17, 202516.7016.7016.4816.4816.480.49%119,482
Dec 16, 202516.3716.5216.2316.4016.40-3.27%10,572
Dec 15, 202517.0217.0216.9616.9616.960.21%18,482
Dec 12, 202516.8716.9216.7916.9216.921.50%5,475
Dec 11, 202516.6316.7516.5516.6716.671.52%3,304
Dec 10, 202516.1316.4216.1316.4216.422.24%7,368
Dec 9, 202516.1716.2816.0316.0616.061.65%9,221
Dec 8, 202515.5416.0015.5415.8015.802.07%170,470
Dec 5, 202515.6015.6415.4315.4815.480.13%61,198
Dec 4, 202515.4415.5715.4015.4615.431.35%332,354
Dec 3, 202515.1515.3215.1515.2515.232.44%6,087
Dec 2, 202514.8614.9714.8214.8914.860.07%71,892
Dec 1, 202514.9214.9914.7014.8814.85-2.55%85,767
Nov 28, 202515.0215.2714.9315.2715.241.70%21,705