Babcock International Group PLC (BCKIY)
OTCMKTS · Delayed Price · Currency is USD
16.49
+0.12 (0.74%)
Oct 27, 2025, 1:41 PM EDT
BCKIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 16.36 | 16.53 | 16.36 | 16.37 | 16.37 | -0.01% | 5,328 |
| Oct 23, 2025 | 16.31 | 16.38 | 16.31 | 16.37 | 16.37 | 2.98% | 3,195 |
| Oct 22, 2025 | 16.09 | 16.13 | 15.90 | 15.90 | 15.90 | 0.61% | 916 |
| Oct 21, 2025 | 15.99 | 15.99 | 15.80 | 15.80 | 15.80 | -0.30% | 3,459 |
| Oct 20, 2025 | 15.94 | 15.94 | 15.80 | 15.85 | 15.85 | 1.79% | 5,405 |
| Oct 17, 2025 | 15.50 | 15.61 | 15.45 | 15.57 | 15.57 | -0.95% | 5,156 |
| Oct 16, 2025 | 15.66 | 16.08 | 15.66 | 15.72 | 15.72 | 0.13% | 14,381 |
| Oct 15, 2025 | 16.00 | 16.01 | 15.69 | 15.70 | 15.70 | -4.03% | 11,508 |
| Oct 14, 2025 | 16.20 | 16.36 | 16.10 | 16.36 | 16.36 | 0.46% | 15,757 |
| Oct 13, 2025 | 16.25 | 16.32 | 16.11 | 16.29 | 16.29 | -2.49% | 11,706 |
| Oct 10, 2025 | 16.63 | 16.70 | 16.43 | 16.70 | 16.70 | -1.17% | 6,808 |
| Oct 9, 2025 | 16.77 | 16.95 | 16.72 | 16.90 | 16.90 | -1.49% | 25,166 |
| Oct 8, 2025 | 16.86 | 17.27 | 16.86 | 17.15 | 17.15 | 0.96% | 9,695 |
| Oct 7, 2025 | 16.95 | 17.12 | 16.77 | 16.99 | 16.99 | -2.52% | 7,515 |
| Oct 6, 2025 | 17.29 | 17.67 | 17.29 | 17.43 | 17.43 | -1.36% | 13,638 |
| Oct 3, 2025 | 17.92 | 17.92 | 17.58 | 17.67 | 17.67 | -0.39% | 10,030 |
| Oct 2, 2025 | 17.56 | 17.75 | 17.55 | 17.74 | 17.74 | 1.28% | 16,404 |
| Oct 1, 2025 | 17.55 | 17.62 | 17.45 | 17.52 | 17.52 | -3.60% | 45,813 |
| Sep 30, 2025 | 18.05 | 18.18 | 18.02 | 18.17 | 18.17 | 2.98% | 17,269 |
| Sep 29, 2025 | 17.63 | 17.73 | 17.45 | 17.65 | 17.65 | 1.88% | 134,922 |
| Sep 26, 2025 | 17.27 | 17.37 | 17.24 | 17.32 | 17.32 | 3.32% | 18,506 |
| Sep 25, 2025 | 16.58 | 16.87 | 16.56 | 16.76 | 16.76 | -0.10% | 132,262 |
| Sep 24, 2025 | 16.43 | 16.78 | 16.36 | 16.78 | 16.78 | 4.42% | 7,743 |
| Sep 23, 2025 | 16.28 | 16.33 | 16.06 | 16.07 | 16.07 | -2.43% | 19,323 |
| Sep 22, 2025 | 16.48 | 16.48 | 16.41 | 16.47 | 16.47 | 1.04% | 24,699 |
| Sep 19, 2025 | 16.29 | 16.32 | 16.04 | 16.30 | 16.30 | -0.09% | 16,634 |
| Sep 18, 2025 | 16.20 | 16.36 | 16.15 | 16.32 | 16.32 | -0.40% | 29,288 |
| Sep 17, 2025 | 16.47 | 16.48 | 16.21 | 16.38 | 16.38 | 2.41% | 135,759 |
| Sep 16, 2025 | 16.14 | 16.14 | 15.86 | 16.00 | 16.00 | -0.12% | 7,118 |
| Sep 15, 2025 | 16.17 | 16.17 | 15.98 | 16.02 | 16.02 | 1.04% | 14,697 |
| 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 |