Babcock International Group PLC (BCKIY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 01:05PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 945 |
| May 06, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| May 03, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 10,795 |
| May 02, 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 577 |
| May 01, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| Apr 30, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| Apr 29, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| Apr 26, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 1,000 |
| Apr 25, 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| Apr 24, 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| Apr 23, 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 1,322 |
| Apr 22, 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| Apr 19, 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 504 |
| Apr 18, 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| Apr 17, 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| Apr 16, 2024 | 6.30 | 6.30 | 6.28 | 6.28 | 6.28 | 512 |
| Apr 15, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Apr 12, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Apr 11, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Apr 10, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Apr 09, 2024 | 6.50 | 6.80 | 6.50 | 6.80 | 6.80 | 1,190 |
| Apr 08, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| Apr 05, 2024 | 6.80 | 6.80 | 6.60 | 6.60 | 6.60 | 413 |
| Apr 04, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 103 |
| Apr 03, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 8,000 |
| Apr 02, 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| Apr 01, 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 456 |
| Mar 28, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Mar 27, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 230 |
| Mar 26, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 300 |
| Mar 25, 2024 | 6.36 | 6.61 | 6.36 | 6.61 | 6.61 | 1,228 |
| Mar 22, 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| Mar 21, 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| Mar 20, 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| Mar 19, 2024 | 6.94 | 7.00 | 6.66 | 6.73 | 6.73 | 11,415 |
| Mar 18, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Mar 15, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Mar 14, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Mar 13, 2024 | 6.65 | 6.84 | 6.65 | 6.75 | 6.75 | 453 |
| Mar 12, 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 102 |
| Mar 11, 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 295 |
| Mar 08, 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
| Mar 07, 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 740 |
| Mar 06, 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| Mar 05, 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| Mar 04, 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| Mar 01, 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| Feb 29, 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| Feb 28, 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| Feb 27, 2024 | 6.40 | 6.47 | 6.30 | 6.47 | 6.47 | 702 |
| Feb 26, 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 2,339 |
| Feb 23, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| Feb 22, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| Feb 21, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 328 |
| Feb 20, 2024 | 5.67 | 6.48 | 5.67 | 6.48 | 6.48 | 2,592 |
| Feb 16, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Feb 15, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Feb 14, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Feb 13, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Feb 12, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Feb 09, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Feb 08, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Feb 07, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Feb 06, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Feb 05, 2024 | 5.98 | 5.98 | 5.85 | 5.85 | 5.85 | 410 |
| Feb 02, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| Feb 01, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| Jan 31, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 123 |
| Jan 30, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| Jan 29, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| Jan 26, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| Jan 25, 2024 | 5.85 | 5.85 | 5.82 | 5.82 | 5.82 | 411 |
| Jan 24, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| Jan 23, 2024 | 5.76 | 5.86 | 5.76 | 5.86 | 5.86 | 1,024 |
| Jan 22, 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| Jan 19, 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| Jan 18, 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| Jan 17, 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 263 |
| Jan 16, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 251 |
| Jan 12, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 154 |
| Jan 11, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| Jan 10, 2024 | 5.90 | 5.91 | 5.90 | 5.91 | 5.91 | 296 |
| Jan 09, 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| Jan 08, 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 486 |
| Jan 05, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 242 |
| Jan 04, 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 105 |
| Jan 03, 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| Jan 02, 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| Dec 29, 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| Dec 28, 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| Dec 27, 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| Dec 26, 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| Dec 22, 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| Dec 21, 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| Dec 20, 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| Dec 19, 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| Dec 18, 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| Dec 15, 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| Dec 14, 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| Dec 13, 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| *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.