Babcock International Group PLC (BCKIY)
OTCMKTS
· Delayed Price · Currency is USD
17.65
+0.33 (1.91%)
Sep 29, 2025, 1:19 PM EDT
BCKIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 17.61 | 17.61 | 17.54 | 17.54 | - | 1.27% | 1,052 |
| Sep 26, 2025 | 17.27 | 17.37 | 17.24 | 17.32 | 17.32 | 3.32% | 18,506 |
| Sep 25, 2025 | 16.58 | 16.87 | 16.56 | 16.76 | 16.76 | -0.10% | 132,262 |
| Sep 24, 2025 | 16.43 | 16.78 | 16.36 | 16.78 | 16.78 | 4.42% | 7,743 |
| Sep 23, 2025 | 16.28 | 16.33 | 16.06 | 16.07 | 16.07 | -2.43% | 19,323 |
| Sep 22, 2025 | 16.48 | 16.48 | 16.41 | 16.47 | 16.47 | 1.04% | 24,699 |
| Sep 19, 2025 | 16.29 | 16.32 | 16.04 | 16.30 | 16.30 | -0.09% | 16,634 |
| Sep 18, 2025 | 16.20 | 16.36 | 16.15 | 16.32 | 16.32 | -0.40% | 29,288 |
| Sep 17, 2025 | 16.47 | 16.48 | 16.21 | 16.38 | 16.38 | 2.41% | 135,759 |
| Sep 16, 2025 | 16.14 | 16.14 | 15.86 | 16.00 | 16.00 | -0.12% | 7,118 |
| Sep 15, 2025 | 16.17 | 16.17 | 15.98 | 16.02 | 16.02 | 1.04% | 14,697 |
| Sep 12, 2025 | 15.52 | 15.85 | 15.52 | 15.85 | 15.85 | 1.41% | 5,504 |
| Sep 11, 2025 | 15.27 | 15.63 | 15.12 | 15.63 | 15.63 | 4.19% | 20,467 |
| Sep 10, 2025 | 15.10 | 15.17 | 14.95 | 15.00 | 15.00 | 0.62% | 6,115 |
| Sep 9, 2025 | 15.12 | 15.17 | 14.91 | 14.91 | 14.91 | -0.80% | 4,288 |
| Sep 8, 2025 | 15.03 | 15.03 | 14.92 | 15.03 | 15.03 | 2.18% | 14,115 |
| Sep 5, 2025 | 14.74 | 14.97 | 14.71 | 14.71 | 14.71 | 2.08% | 6,965 |
| Sep 4, 2025 | 14.56 | 14.61 | 14.35 | 14.41 | 14.41 | -0.38% | 9,022 |
| Sep 3, 2025 | 14.24 | 14.47 | 14.24 | 14.47 | 14.47 | 4.78% | 12,485 |
| Sep 2, 2025 | 13.81 | 14.04 | 13.74 | 13.81 | 13.81 | -0.75% | 10,566 |
| Aug 29, 2025 | 13.79 | 13.92 | 13.68 | 13.91 | 13.91 | 0.69% | 137,585 |
| Aug 28, 2025 | 13.39 | 13.82 | 13.39 | 13.82 | 13.82 | -0.61% | 2,704 |
| Aug 27, 2025 | 13.75 | 13.90 | 13.74 | 13.90 | 13.90 | 0.27% | 11,905 |
| Aug 26, 2025 | 13.78 | 14.00 | 13.72 | 13.86 | 13.86 | 1.85% | 4,950 |
| Aug 25, 2025 | 13.78 | 13.78 | 13.60 | 13.61 | 13.61 | 0.72% | 9,277 |
| Aug 22, 2025 | 13.58 | 13.76 | 13.51 | 13.51 | 13.51 | -1.04% | 18,718 |
| Aug 21, 2025 | 13.46 | 13.66 | 13.41 | 13.66 | 13.59 | 2.70% | 241,174 |
| Aug 20, 2025 | 13.22 | 13.34 | 13.05 | 13.30 | 13.24 | 1.50% | 9,969 |
| Aug 19, 2025 | 13.18 | 13.20 | 13.10 | 13.10 | 13.04 | -8.13% | 11,539 |
| Aug 18, 2025 | 14.02 | 14.26 | 14.02 | 14.26 | 14.20 | 6.78% | 7,552 |
| Aug 15, 2025 | 13.30 | 13.65 | 13.30 | 13.36 | 13.30 | -1.44% | 8,581 |
| Aug 14, 2025 | 13.54 | 13.56 | 13.45 | 13.55 | 13.49 | 3.00% | 11,334 |
| Aug 13, 2025 | 13.23 | 13.23 | 13.10 | 13.16 | 13.10 | -0.64% | 2,481 |
| Aug 12, 2025 | 13.00 | 13.26 | 13.00 | 13.24 | 13.18 | 2.80% | 49,078 |
| Aug 11, 2025 | 12.75 | 12.91 | 12.70 | 12.88 | 12.82 | 0.98% | 8,357 |
| Aug 8, 2025 | 12.91 | 12.91 | 12.73 | 12.76 | 12.70 | 0.04% | 3,107 |
| Aug 7, 2025 | 13.00 | 13.00 | 12.72 | 12.75 | 12.69 | -5.76% | 10,632 |
| Aug 6, 2025 | 13.35 | 13.63 | 13.35 | 13.53 | 13.47 | 0.83% | 12,667 |
| Aug 5, 2025 | 13.35 | 13.49 | 13.35 | 13.42 | 13.36 | 0.58% | 11,293 |
| Aug 4, 2025 | 13.52 | 13.53 | 13.34 | 13.34 | 13.28 | -0.30% | 16,137 |
| Aug 1, 2025 | 13.40 | 13.46 | 13.13 | 13.38 | 13.32 | -2.32% | 192,279 |
| Jul 31, 2025 | 13.79 | 13.79 | 13.56 | 13.70 | 13.64 | 1.36% | 42,548 |
| Jul 30, 2025 | 13.69 | 13.75 | 13.51 | 13.51 | 13.45 | 0.10% | 12,848 |
| Jul 29, 2025 | 13.65 | 13.66 | 13.47 | 13.50 | 13.44 | -0.30% | 15,440 |
| Jul 28, 2025 | 14.00 | 14.10 | 13.34 | 13.54 | 13.48 | -4.04% | 52,716 |
| Jul 25, 2025 | 14.22 | 14.25 | 14.10 | 14.11 | 14.05 | -2.15% | 10,769 |
| Jul 24, 2025 | 14.59 | 14.59 | 14.35 | 14.42 | 14.36 | -0.52% | 4,716 |
| Jul 23, 2025 | 14.94 | 14.94 | 14.30 | 14.50 | 14.43 | 1.01% | 6,875 |
| Jul 22, 2025 | 14.43 | 14.53 | 14.27 | 14.35 | 14.29 | -1.51% | 6,876 |
| Jul 21, 2025 | 14.49 | 14.63 | 14.38 | 14.57 | 14.51 | 1.01% | 9,489 |