Babcock International Group PLC (BCKIY)
OTCMKTS · Delayed Price · Currency is USD
14.84
+0.57 (3.99%)
May 28, 2026, 10:14 AM EST
BCKIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 14.19 | 14.84 | 14.19 | 14.78 | - | 2.92% | 400 |
| May 27, 2026 | 14.20 | 14.43 | 14.20 | 14.36 | 14.36 | -0.28% | 10,308 |
| May 26, 2026 | 14.32 | 14.45 | 14.29 | 14.40 | 14.40 | 0.78% | 9,827 |
| May 22, 2026 | 14.39 | 14.43 | 14.29 | 14.29 | 14.29 | -0.92% | 11,366 |
| May 21, 2026 | 14.22 | 14.44 | 14.20 | 14.42 | 14.42 | 3.15% | 7,603 |
| May 20, 2026 | 13.61 | 14.00 | 13.60 | 13.98 | 13.98 | 5.39% | 11,350 |
| May 19, 2026 | 13.24 | 13.35 | 13.19 | 13.27 | 13.27 | 1.17% | 87,756 |
| May 18, 2026 | 12.81 | 13.30 | 12.81 | 13.11 | 13.11 | 3.21% | 45,170 |
| May 15, 2026 | 12.91 | 12.91 | 12.55 | 12.70 | 12.70 | -2.43% | 29,459 |
| May 14, 2026 | 13.37 | 13.37 | 13.02 | 13.02 | 13.02 | -4.96% | 58,264 |
| May 13, 2026 | 13.60 | 13.73 | 13.49 | 13.70 | 13.70 | 0.33% | 42,266 |
| May 12, 2026 | 13.80 | 13.80 | 13.52 | 13.66 | 13.66 | -2.25% | 15,117 |
| May 11, 2026 | 13.84 | 14.14 | 13.84 | 13.97 | 13.97 | -3.99% | 855,537 |
| May 8, 2026 | 14.82 | 14.82 | 14.53 | 14.55 | 14.55 | -3.39% | 7,186 |
| May 7, 2026 | 15.20 | 15.20 | 14.94 | 15.06 | 15.06 | -1.63% | 21,201 |
| May 6, 2026 | 15.18 | 15.48 | 15.18 | 15.31 | 15.31 | 2.34% | 21,889 |
| May 5, 2026 | 14.88 | 15.23 | 14.85 | 14.96 | 14.96 | -0.80% | 11,774 |
| May 4, 2026 | 15.09 | 15.20 | 14.84 | 15.08 | 15.08 | -0.53% | 21,970 |
| May 1, 2026 | 15.23 | 15.23 | 14.89 | 15.16 | 15.16 | -0.39% | 61,517 |
| Apr 30, 2026 | 15.08 | 15.26 | 14.92 | 15.22 | 15.22 | 1.81% | 10,534 |
| Apr 29, 2026 | 15.10 | 15.12 | 14.80 | 14.95 | 14.95 | -0.53% | 32,781 |
| Apr 28, 2026 | 14.94 | 15.07 | 14.92 | 15.03 | 15.03 | -1.38% | 23,726 |
| Apr 27, 2026 | 14.98 | 15.50 | 14.98 | 15.24 | 15.24 | -1.89% | 15,821 |
| Apr 24, 2026 | 15.89 | 15.89 | 15.49 | 15.53 | 15.53 | -2.98% | 29,033 |
| Apr 23, 2026 | 16.17 | 16.30 | 15.76 | 16.01 | 16.01 | -2.32% | 26,190 |
| Apr 22, 2026 | 16.60 | 16.60 | 16.30 | 16.39 | 16.39 | -1.48% | 17,463 |
| Apr 21, 2026 | 16.71 | 16.76 | 16.58 | 16.64 | 16.64 | -1.88% | 25,532 |
| Apr 20, 2026 | 16.97 | 17.07 | 16.71 | 16.96 | 16.96 | -1.77% | 215,777 |
| Apr 17, 2026 | 17.53 | 17.56 | 17.09 | 17.26 | 17.26 | 2.07% | 66,952 |
| Apr 16, 2026 | 17.20 | 17.20 | 16.83 | 16.91 | 16.91 | -3.48% | 57,635 |
| Apr 15, 2026 | 17.29 | 17.52 | 17.20 | 17.52 | 17.52 | 0.96% | 14,457 |
| Apr 14, 2026 | 17.52 | 17.62 | 17.35 | 17.35 | 17.35 | -1.29% | 35,711 |
| Apr 13, 2026 | 17.02 | 17.58 | 16.96 | 17.58 | 17.58 | 1.97% | 74,074 |
| Apr 10, 2026 | 17.08 | 17.25 | 17.08 | 17.24 | 17.24 | -1.77% | 15,523 |
| Apr 9, 2026 | 17.33 | 17.63 | 17.31 | 17.55 | 17.55 | - | 18,873 |
| Apr 8, 2026 | 17.57 | 17.65 | 17.20 | 17.55 | 17.55 | 2.45% | 19,910 |
| Apr 7, 2026 | 16.59 | 17.13 | 16.44 | 17.13 | 17.13 | -0.41% | 66,014 |
| Apr 6, 2026 | 16.75 | 17.28 | 16.75 | 17.20 | 17.20 | 0.61% | 14,590 |
| Apr 2, 2026 | 16.75 | 17.24 | 16.73 | 17.10 | 17.10 | 1.51% | 31,977 |
| Apr 1, 2026 | 16.69 | 17.11 | 16.68 | 16.84 | 16.84 | 6.31% | 25,036 |
| Mar 31, 2026 | 15.50 | 16.40 | 15.41 | 15.84 | 15.84 | 3.94% | 87,230 |
| Mar 30, 2026 | 15.33 | 15.46 | 15.16 | 15.24 | 15.24 | -1.55% | 161,560 |
| Mar 27, 2026 | 15.74 | 15.88 | 15.41 | 15.48 | 15.48 | -4.21% | 74,938 |
| Mar 26, 2026 | 16.51 | 16.59 | 16.16 | 16.16 | 16.16 | -5.19% | 11,021 |
| Mar 25, 2026 | 17.22 | 17.22 | 16.93 | 17.05 | 17.05 | 2.00% | 12,784 |
| Mar 24, 2026 | 16.51 | 17.00 | 16.51 | 16.71 | 16.71 | -3.35% | 39,537 |
| Mar 23, 2026 | 17.24 | 17.86 | 17.18 | 17.29 | 17.29 | 2.31% | 48,213 |
| Mar 20, 2026 | 17.79 | 17.79 | 16.88 | 16.90 | 16.90 | -7.60% | 39,625 |
| Mar 19, 2026 | 17.93 | 18.36 | 17.82 | 18.29 | 18.29 | -1.90% | 22,317 |
| Mar 18, 2026 | 18.76 | 18.89 | 18.64 | 18.65 | 18.65 | 1.77% | 48,749 |