Babcock International Group PLC (BCKIY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:06AM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 1,000 |
| 25 Apr 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 24 Apr 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 23 Apr 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 1,322 |
| 22 Apr 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 19 Apr 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 504 |
| 18 Apr 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 17 Apr 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 16 Apr 2024 | 6.30 | 6.30 | 6.28 | 6.28 | 6.28 | 512 |
| 15 Apr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 12 Apr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 11 Apr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 10 Apr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 09 Apr 2024 | 6.50 | 6.80 | 6.50 | 6.80 | 6.80 | 1,190 |
| 08 Apr 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 05 Apr 2024 | 6.80 | 6.80 | 6.60 | 6.60 | 6.60 | 413 |
| 04 Apr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 103 |
| 03 Apr 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 8,000 |
| 02 Apr 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 01 Apr 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 456 |
| 28 Mar 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 27 Mar 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 230 |
| 26 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 300 |
| 25 Mar 2024 | 6.36 | 6.61 | 6.36 | 6.61 | 6.61 | 1,228 |
| 22 Mar 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 21 Mar 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 20 Mar 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 19 Mar 2024 | 6.94 | 7.00 | 6.66 | 6.73 | 6.73 | 11,415 |
| 18 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 15 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 14 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 13 Mar 2024 | 6.65 | 6.84 | 6.65 | 6.75 | 6.75 | 453 |
| 12 Mar 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 102 |
| 11 Mar 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 295 |
| 08 Mar 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
| 07 Mar 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 740 |
| 06 Mar 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| 05 Mar 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| 04 Mar 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| 01 Mar 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| 29 Feb 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| 28 Feb 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| 27 Feb 2024 | 6.40 | 6.47 | 6.30 | 6.47 | 6.47 | 702 |
| 26 Feb 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 2,339 |
| 23 Feb 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| 22 Feb 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| 21 Feb 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 328 |
| 20 Feb 2024 | 5.67 | 6.48 | 5.67 | 6.48 | 6.48 | 2,592 |
| 16 Feb 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 15 Feb 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 14 Feb 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 13 Feb 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 12 Feb 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 09 Feb 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 08 Feb 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 07 Feb 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 06 Feb 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 05 Feb 2024 | 5.98 | 5.98 | 5.85 | 5.85 | 5.85 | 410 |
| 02 Feb 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| 01 Feb 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| 31 Jan 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 123 |
| 30 Jan 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| 29 Jan 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| 26 Jan 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| 25 Jan 2024 | 5.85 | 5.85 | 5.82 | 5.82 | 5.82 | 411 |
| 24 Jan 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| 23 Jan 2024 | 5.76 | 5.86 | 5.76 | 5.86 | 5.86 | 1,024 |
| 22 Jan 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 19 Jan 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 18 Jan 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 17 Jan 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 263 |
| 16 Jan 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 251 |
| 12 Jan 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 154 |
| 11 Jan 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| 10 Jan 2024 | 5.90 | 5.91 | 5.90 | 5.91 | 5.91 | 296 |
| 09 Jan 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| 08 Jan 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 486 |
| 05 Jan 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 242 |
| 04 Jan 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 105 |
| 03 Jan 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| 02 Jan 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| 29 Dec 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| 28 Dec 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| 27 Dec 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| 26 Dec 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| 22 Dec 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| 21 Dec 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| 20 Dec 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| 19 Dec 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| 18 Dec 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| 15 Dec 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| 14 Dec 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| 13 Dec 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| 12 Dec 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| 11 Dec 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| 08 Dec 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| 07 Dec 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| 06 Dec 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| 05 Dec 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| 04 Dec 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.