Skip to main content

Babcock International Group Plc (OP: BCKIY )

6.550 UNCHANGED
Streaming Delayed Price Updated: 2:24 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 6.470 2 +0.21(+3.35%)
Feb 26, 2024 6.260 6.260 6.260 6.260 2,339 +0.14(+2.29%)
Feb 21, 2024 6.120 5 -0.36(-5.56%)
Feb 20, 2024 5.670 6.480 5.670 6.480 2,592 +0.63(+10.77%)
Feb 05, 2024 5.850 0 -0.12(-2.01%)
Jan 31, 2024 5.970 9 +0.15(+2.58%)
Jan 25, 2024 5.820 1 -0.04(-0.68%)
Jan 23, 2024 5.860 0 +0.58(+10.90%)
Jan 17, 2024 5.284 13 -0.22(-3.93%)
Jan 16, 2024 5.500 5.500 5.500 5.500 251 -0.38(-6.46%)
Jan 12, 2024 5.880 5.880 5.880 5.880 154 -0.03(-0.51%)
Jan 10, 2024 5.910 1,050 +0.04(+0.68%)
Jan 08, 2024 5.870 59 +0.07(+1.21%)
Jan 05, 2024 5.800 5.800 5.800 5.800 242 +0.67(+13.06%)
Jan 04, 2024 5.130 5.130 5.130 5.130 105 +0.41(+8.69%)
Nov 20, 2023 4.720 0 -0.10(-2.07%)
Nov 13, 2023 4.820 0 -0.09(-1.83%)
Oct 10, 2023 4.910 1 +0.15(+3.15%)
Sep 29, 2023 4.760 18 +0.29(+6.49%)
Sep 21, 2023 4.470 0 -0.38(-7.84%)
Sep 20, 2023 4.850 4.850 4.850 4.850 150 +0.18(+3.85%)
Sep 11, 2023 4.670 19 -0.08(-1.68%)
Aug 22, 2023 4.750 0 -0.10(-2.06%)
Aug 10, 2023 4.850 54 -0.35(-6.73%)
Aug 09, 2023 5.200 5.200 5.200 5.200 388 +0.27(+5.48%)
Aug 08, 2023 4.930 4.930 4.930 4.930 1,037 +0.19(+4.01%)
Jul 31, 2023 4.740 160 +0.06(+1.28%)
Jul 28, 2023 4.670 4.710 4.670 4.680 1,020 -0.29(-5.84%)
Jul 27, 2023 4.980 4.980 4.970 4.970 793 +0.02(+0.40%)
Jul 26, 2023 5.060 5.300 4.950 4.950 4,348 +0.05(+1.02%)
Jul 25, 2023 5.170 5.430 4.890 4.900 15,436 -0.09(-1.80%)
Jul 24, 2023 4.940 5.300 4.770 4.990 22,500 +1.36(+37.47%)
Jun 27, 2023 3.630 3 +0.00(+0.00%)
Apr 13, 2023 3.630 0 -0.02(-0.55%)
Apr 06, 2023 3.650 4 -0.23(-5.93%)
Apr 05, 2023 3.880 3.880 3.880 3.880 1,012 +0.18(+4.86%)
Mar 29, 2023 3.700 10 +0.11(+3.06%)
Mar 27, 2023 3.590 19 -0.19(-5.03%)
Mar 24, 2023 3.780 3.780 3.780 3.780 247 -0.12(-3.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.