Skip to main content
Babcock International Group PLC (BCKIY)
OTCMKTS · Delayed Price · Currency is USD
15.48
+0.05 (0.30%)
At close: Dec 5, 2025

BCKIY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.6015.6415.4315.4815.480.13%61,198
Dec 4, 202515.4415.5715.4015.4615.431.35%332,354
Dec 3, 202515.1515.3215.1515.2515.232.44%6,087
Dec 2, 202514.8614.9714.8214.8914.860.07%71,892
Dec 1, 202514.9214.9914.7014.8814.85-2.55%85,767
Nov 28, 202515.0215.2714.9315.2715.241.70%21,705
Nov 26, 202515.1315.1314.9415.0214.991.04%1,476
Nov 25, 202514.6014.9014.6014.8614.83-0.07%12,955
Nov 24, 202514.9714.9714.8514.8714.84-1.52%16,176
Nov 21, 202515.1515.3015.0415.1015.072.47%6,466
Nov 20, 202515.0015.0014.7414.7414.710.11%3,672
Nov 19, 202514.9114.9114.5614.7214.70-3.54%14,528
Nov 18, 202515.4115.4115.2415.2615.23-0.77%46,291
Nov 17, 202515.6515.6515.3815.3815.35-1.67%11,755
Nov 14, 202515.4215.6415.4215.6415.61-0.60%3,009
Nov 13, 202515.8915.8915.7415.7415.710.87%2,218
Nov 12, 202515.4015.7015.2915.6015.570.03%188,530
Nov 11, 202515.7315.7315.5915.6015.57-1.73%3,800
Nov 10, 202515.5615.8815.5615.8715.842.52%10,735
Nov 7, 202515.5715.7515.4015.4815.45-1.28%6,056
Nov 6, 202515.7415.7715.5715.6815.65-26,549
Nov 5, 202515.9516.0515.6115.6815.65-0.95%16,141
Nov 4, 202515.9016.0115.8315.8315.80-1.62%8,905
Nov 3, 202516.0916.1516.0716.0916.06-0.12%4,961
Oct 31, 202516.0716.1115.9816.1116.081.58%1,904
Oct 30, 202516.0416.0515.7415.8615.83-1.61%27,442
Oct 29, 202516.3216.3216.1216.1216.09-3.18%22,482
Oct 28, 202516.7416.7416.6216.6516.621.46%3,390
Oct 27, 202516.4016.4916.4016.4116.380.25%1,035
Oct 24, 202516.3616.5316.3616.3716.34-0.01%5,328
Oct 23, 202516.3116.3816.3116.3716.342.98%3,195
Oct 22, 202516.0916.1315.9015.9015.870.61%916
Oct 21, 202515.9915.9915.8015.8015.77-0.30%3,459
Oct 20, 202515.9415.9415.8015.8515.821.79%5,405
Oct 17, 202515.5015.6115.4515.5715.54-0.95%5,156
Oct 16, 202515.6616.0815.6615.7215.690.13%14,381
Oct 15, 202516.0016.0115.6915.7015.67-4.03%11,508
Oct 14, 202516.2016.3616.1016.3616.330.46%15,757
Oct 13, 202516.2516.3216.1116.2916.26-2.49%11,706
Oct 10, 202516.6316.7016.4316.7016.67-1.17%6,808
Oct 9, 202516.7716.9516.7216.9016.87-1.49%25,166
Oct 8, 202516.8617.2716.8617.1517.120.96%9,695
Oct 7, 202516.9517.1216.7716.9916.96-2.52%7,515
Oct 6, 202517.2917.6717.2917.4317.40-1.36%13,638
Oct 3, 202517.9217.9217.5817.6717.64-0.39%10,030
Oct 2, 202517.5617.7517.5517.7417.711.28%16,404
Oct 1, 202517.5517.6217.4517.5217.49-3.60%45,813
Sep 30, 202518.0518.1818.0218.1718.142.98%17,269
Sep 29, 202517.6317.7317.4517.6517.621.88%134,922
Sep 26, 202517.2717.3717.2417.3217.293.32%18,506