Babcock International Group PLC (BW3.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
As of 12:32PM CEST. Market open.
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2024 | 6.26 | 6.26 | 6.11 | 6.11 | 6.11 | 10 |
| Jun 28, 2024 | 6.26 | 6.26 | 6.17 | 6.19 | 6.19 | - |
| Jun 27, 2024 | 6.22 | 6.24 | 6.22 | 6.24 | 6.24 | - |
| Jun 26, 2024 | 6.30 | 6.30 | 6.22 | 6.22 | 6.22 | - |
| Jun 25, 2024 | 6.37 | 6.38 | 6.26 | 6.26 | 6.26 | - |
| Jun 24, 2024 | 6.34 | 6.39 | 6.28 | 6.39 | 6.39 | - |
| Jun 21, 2024 | 6.32 | 6.35 | 6.28 | 6.33 | 6.33 | - |
| Jun 20, 2024 | 6.34 | 6.34 | 6.28 | 6.32 | 6.32 | - |
| Jun 19, 2024 | 6.34 | 6.38 | 6.34 | 6.34 | 6.34 | - |
| Jun 18, 2024 | 6.27 | 6.34 | 6.21 | 6.34 | 6.34 | - |
| Jun 17, 2024 | 6.15 | 6.23 | 6.15 | 6.23 | 6.23 | - |
| Jun 14, 2024 | 6.29 | 6.29 | 6.14 | 6.14 | 6.14 | - |
| Jun 13, 2024 | 6.32 | 6.32 | 6.25 | 6.25 | 6.25 | - |
| Jun 12, 2024 | 6.36 | 6.36 | 6.30 | 6.34 | 6.34 | - |
| Jun 11, 2024 | 6.43 | 6.43 | 6.32 | 6.32 | 6.32 | - |
| Jun 10, 2024 | 6.26 | 6.43 | 6.26 | 6.43 | 6.43 | - |
| Jun 07, 2024 | 6.28 | 6.34 | 6.26 | 6.34 | 6.34 | - |
| Jun 06, 2024 | 6.22 | 6.39 | 6.22 | 6.28 | 6.28 | - |
| Jun 05, 2024 | 6.53 | 6.53 | 6.26 | 6.26 | 6.26 | - |
| Jun 04, 2024 | 6.61 | 6.61 | 6.49 | 6.53 | 6.53 | - |
| Jun 03, 2024 | 6.63 | 6.66 | 6.60 | 6.60 | 6.60 | - |
| May 31, 2024 | 6.53 | 6.64 | 6.53 | 6.63 | 6.63 | - |
| May 30, 2024 | 6.28 | 6.53 | 6.28 | 6.53 | 6.53 | - |
| May 29, 2024 | 6.42 | 6.47 | 6.34 | 6.34 | 6.34 | - |
| May 28, 2024 | 6.50 | 6.55 | 6.43 | 6.43 | 6.43 | - |
| May 27, 2024 | 6.49 | 6.51 | 6.49 | 6.51 | 6.51 | - |
| May 24, 2024 | 6.47 | 6.49 | 6.45 | 6.49 | 6.49 | - |
| May 23, 2024 | 6.41 | 6.50 | 6.39 | 6.50 | 6.50 | - |
| May 22, 2024 | 6.41 | 6.47 | 6.39 | 6.39 | 6.39 | - |
| May 21, 2024 | 6.28 | 6.39 | 6.28 | 6.39 | 6.39 | - |
| May 20, 2024 | 6.15 | 6.32 | 6.15 | 6.26 | 6.26 | - |
| May 17, 2024 | 6.13 | 6.16 | 6.13 | 6.14 | 6.14 | - |
| May 16, 2024 | 6.18 | 6.18 | 6.07 | 6.14 | 6.14 | - |
| May 15, 2024 | 6.01 | 6.11 | 6.01 | 6.11 | 6.11 | - |
| May 14, 2024 | 5.83 | 6.07 | 5.83 | 5.99 | 5.99 | - |
| May 13, 2024 | 6.06 | 6.06 | 5.82 | 5.82 | 5.82 | - |
| May 10, 2024 | 6.04 | 6.07 | 5.92 | 6.05 | 6.05 | - |
| May 09, 2024 | 6.05 | 6.06 | 6.01 | 6.02 | 6.02 | - |
| May 08, 2024 | 6.08 | 6.13 | 6.01 | 6.05 | 6.05 | - |
| May 07, 2024 | 5.86 | 6.12 | 5.86 | 6.09 | 6.09 | - |
| May 06, 2024 | 5.84 | 5.99 | 5.84 | 5.93 | 5.93 | - |
| May 03, 2024 | 5.94 | 5.94 | 5.84 | 5.84 | 5.84 | - |
| May 02, 2024 | 5.84 | 5.92 | 5.84 | 5.92 | 5.92 | - |
| Apr 30, 2024 | 5.97 | 5.97 | 5.93 | 5.93 | 5.93 | - |
| Apr 29, 2024 | 6.07 | 6.07 | 5.95 | 5.97 | 5.97 | - |
| Apr 26, 2024 | 6.05 | 6.07 | 6.05 | 6.07 | 6.07 | - |
| Apr 25, 2024 | 6.07 | 6.09 | 6.07 | 6.09 | 6.09 | - |
| Apr 24, 2024 | 5.99 | 6.07 | 5.99 | 6.07 | 6.07 | - |
| Apr 23, 2024 | 5.90 | 6.11 | 5.90 | 5.99 | 5.99 | 10 |
| Apr 22, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| Apr 19, 2024 | 6.05 | 6.05 | 5.89 | 5.89 | 5.89 | 800 |
| Apr 18, 2024 | 5.73 | 6.01 | 5.73 | 5.90 | 5.90 | 831 |
| Apr 17, 2024 | 5.81 | 5.84 | 5.80 | 5.80 | 5.80 | - |
| Apr 16, 2024 | 5.88 | 5.89 | 5.80 | 5.89 | 5.89 | - |
| Apr 15, 2024 | 5.93 | 6.00 | 5.93 | 5.99 | 5.99 | - |
| Apr 12, 2024 | 5.74 | 5.99 | 5.74 | 5.89 | 5.89 | - |
| Apr 11, 2024 | 5.80 | 5.97 | 5.80 | 5.97 | 5.97 | - |
| Apr 10, 2024 | 5.85 | 5.85 | 5.72 | 5.72 | 5.72 | - |
| Apr 09, 2024 | 5.91 | 5.95 | 5.78 | 5.81 | 5.81 | - |
| Apr 08, 2024 | 5.78 | 6.00 | 5.78 | 5.97 | 5.97 | - |
| Apr 05, 2024 | 5.97 | 6.03 | 5.92 | 6.03 | 6.03 | - |
| Apr 04, 2024 | 6.09 | 6.09 | 6.01 | 6.04 | 6.04 | - |
| Apr 03, 2024 | 6.05 | 6.09 | 5.96 | 6.09 | 6.09 | - |
| Apr 02, 2024 | 6.14 | 6.14 | 6.05 | 6.05 | 6.05 | 1,000 |
| Mar 28, 2024 | 6.32 | 6.32 | 6.13 | 6.13 | 6.13 | - |
| Mar 27, 2024 | 6.34 | 6.34 | 6.19 | 6.23 | 6.23 | - |
| Mar 26, 2024 | 6.00 | 6.73 | 6.00 | 6.73 | 6.73 | 835 |
| Mar 25, 2024 | 6.00 | 6.05 | 5.98 | 6.05 | 6.05 | - |
| Mar 22, 2024 | 6.09 | 6.09 | 5.97 | 6.00 | 6.00 | - |
| Mar 21, 2024 | 6.14 | 6.14 | 6.08 | 6.08 | 6.08 | - |
| Mar 20, 2024 | 6.05 | 6.12 | 6.04 | 6.09 | 6.09 | - |
| Mar 19, 2024 | 6.03 | 6.07 | 6.03 | 6.07 | 6.07 | - |
| Mar 18, 2024 | 5.93 | 6.02 | 5.93 | 6.02 | 6.02 | - |
| Mar 15, 2024 | 5.94 | 6.02 | 5.94 | 5.95 | 5.95 | - |
| Mar 14, 2024 | 5.92 | 6.03 | 5.92 | 6.03 | 6.03 | - |
| Mar 13, 2024 | 5.82 | 5.96 | 5.82 | 5.92 | 5.92 | - |
| Mar 12, 2024 | 5.95 | 5.95 | 5.82 | 5.82 | 5.82 | - |
| Mar 11, 2024 | 5.97 | 5.97 | 5.90 | 5.92 | 5.92 | - |
| Mar 08, 2024 | 6.10 | 6.10 | 5.99 | 5.99 | 5.99 | - |
| Mar 07, 2024 | 6.08 | 6.08 | 5.99 | 5.99 | 5.99 | - |
| Mar 06, 2024 | 6.01 | 6.11 | 5.94 | 6.11 | 6.11 | - |
| Mar 05, 2024 | 5.89 | 6.03 | 5.89 | 6.02 | 6.02 | - |
| Mar 04, 2024 | 5.87 | 5.92 | 5.69 | 5.69 | 5.69 | - |
| Mar 01, 2024 | 5.78 | 5.85 | 5.71 | 5.85 | 5.85 | - |
| Feb 29, 2024 | 5.79 | 5.79 | 5.71 | 5.74 | 5.74 | - |
| Feb 28, 2024 | 5.69 | 5.73 | 5.67 | 5.73 | 5.73 | - |
| Feb 27, 2024 | 5.82 | 5.82 | 5.67 | 5.67 | 5.67 | - |
| Feb 26, 2024 | 5.78 | 5.81 | 5.78 | 5.80 | 5.80 | - |
| Feb 23, 2024 | 5.90 | 5.90 | 5.75 | 5.79 | 5.79 | - |
| Feb 22, 2024 | 5.89 | 5.89 | 5.78 | 5.88 | 5.88 | - |
| Feb 21, 2024 | 5.71 | 5.87 | 5.66 | 5.87 | 5.87 | - |
| Feb 20, 2024 | 5.64 | 5.72 | 5.59 | 5.70 | 5.70 | - |
| Feb 19, 2024 | 5.50 | 5.58 | 5.48 | 5.58 | 5.58 | - |
| Feb 16, 2024 | 5.47 | 5.50 | 5.41 | 5.50 | 5.50 | - |
| Feb 15, 2024 | 5.54 | 5.54 | 5.43 | 5.44 | 5.44 | - |
| Feb 14, 2024 | 5.34 | 5.50 | 5.34 | 5.50 | 5.50 | - |
| Feb 13, 2024 | 5.63 | 5.63 | 5.31 | 5.36 | 5.36 | - |
| Feb 12, 2024 | 5.49 | 5.53 | 5.39 | 5.50 | 5.50 | - |
| Feb 09, 2024 | 5.49 | 5.49 | 5.39 | 5.47 | 5.47 | - |
| Feb 08, 2024 | 5.11 | 5.36 | 5.11 | 5.29 | 5.29 | - |
| *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.