Babcock International Group PLC (BCKIF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 10:17AM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 3,200 |
| May 17, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| May 16, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1,500 |
| May 15, 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| May 14, 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| May 13, 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 2,300 |
| May 10, 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| May 09, 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| May 08, 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 1,400 |
| May 07, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1,000 |
| May 06, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| May 03, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 400 |
| May 02, 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 2,200 |
| May 01, 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 300 |
| Apr 30, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 400 |
| Apr 29, 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 800 |
| Apr 26, 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 3,000 |
| Apr 25, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 3,800 |
| Apr 24, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 300 |
| Apr 23, 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| Apr 22, 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| Apr 19, 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| Apr 18, 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| Apr 17, 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| Apr 16, 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| Apr 15, 2024 | 6.38 | 6.54 | 6.38 | 6.54 | 6.54 | 1,000 |
| Apr 12, 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 1,000 |
| Apr 11, 2024 | 6.45 | 6.45 | 6.27 | 6.27 | 6.27 | 1,800 |
| Apr 10, 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| Apr 09, 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 100 |
| Apr 08, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Apr 05, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Apr 04, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 300 |
| Apr 03, 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 1,000 |
| Apr 02, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 600 |
| Apr 01, 2024 | 6.64 | 6.86 | 6.60 | 6.60 | 6.60 | 1,300 |
| Mar 28, 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 2,400 |
| Mar 27, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 5,300 |
| Mar 26, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 100 |
| Mar 25, 2024 | 6.21 | 6.21 | 6.20 | 6.20 | 6.20 | 15,500 |
| Mar 22, 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
| Mar 21, 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
| Mar 20, 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 900 |
| Mar 19, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 100 |
| Mar 18, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 5,000 |
| Mar 15, 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| Mar 14, 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| Mar 13, 2024 | 6.61 | 6.62 | 6.61 | 6.62 | 6.62 | 7,900 |
| Mar 12, 2024 | 6.56 | 6.56 | 6.51 | 6.56 | 6.56 | 1,800 |
| Mar 11, 2024 | 6.75 | 6.75 | 6.50 | 6.50 | 6.50 | 1,300 |
| Mar 08, 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 2,000 |
| Mar 07, 2024 | 7.10 | 7.10 | 6.70 | 6.70 | 6.70 | 4,600 |
| Mar 06, 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
| Mar 05, 2024 | 6.44 | 6.58 | 6.44 | 6.58 | 6.58 | 6,100 |
| Mar 04, 2024 | 6.48 | 6.48 | 6.39 | 6.39 | 6.39 | 1,800 |
| Mar 01, 2024 | 6.47 | 6.48 | 6.47 | 6.48 | 6.48 | 15,900 |
| Feb 29, 2024 | 6.16 | 6.34 | 6.16 | 6.34 | 6.34 | 7,000 |
| Feb 28, 2024 | 6.27 | 6.27 | 6.20 | 6.20 | 6.20 | 2,900 |
| Feb 27, 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 7,000 |
| Feb 26, 2024 | 6.31 | 6.31 | 6.30 | 6.31 | 6.31 | 5,400 |
| Feb 23, 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 1,100 |
| Feb 22, 2024 | 6.46 | 6.46 | 6.13 | 6.13 | 6.13 | 8,600 |
| Feb 21, 2024 | 6.32 | 6.40 | 6.26 | 6.40 | 6.40 | 7,000 |
| Feb 20, 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 2,400 |
| Feb 16, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| Feb 15, 2024 | 5.94 | 6.03 | 5.94 | 6.03 | 6.03 | 34,000 |
| Feb 14, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| Feb 13, 2024 | 5.83 | 5.83 | 5.58 | 5.58 | 5.58 | 2,700 |
| Feb 12, 2024 | 5.95 | 6.09 | 5.95 | 6.09 | 6.09 | 265,400 |
| Feb 09, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Feb 08, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 300 |
| Feb 07, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| Feb 06, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| Feb 05, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| Feb 02, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 3,100 |
| Feb 01, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 800 |
| Jan 31, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| Jan 30, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 600 |
| Jan 29, 2024 | 5.85 | 5.85 | 5.82 | 5.82 | 5.82 | 700 |
| Jan 26, 2024 | 5.76 | 5.89 | 5.76 | 5.89 | 5.89 | 6,800 |
| Jan 25, 2024 | 5.78 | 5.82 | 5.74 | 5.74 | 5.74 | 4,100 |
| Jan 24, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| Jan 23, 2024 | 5.68 | 5.69 | 5.68 | 5.69 | 5.69 | 1,000 |
| Jan 22, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 300 |
| Jan 19, 2024 | 5.56 | 5.60 | 5.56 | 5.60 | 5.60 | 3,400 |
| Jan 18, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 500 |
| Jan 17, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| Jan 16, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 100 |
| Jan 12, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 600 |
| Jan 11, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| Jan 10, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| Jan 09, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| Jan 08, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| Jan 05, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| Jan 04, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| Jan 03, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 12,900 |
| Jan 02, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 8,400 |
| Dec 29, 2023 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 200 |
| Dec 28, 2023 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 6,400 |
| Dec 27, 2023 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.