Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Babcock International Group Plc (OP: BCKIY )

7.280 UNCHANGED
Last Price Updated: 12:27 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2024 7.280 1 +0.03(+0.34%)
May 23, 2024 7.255 51 +0.45(+6.61%)
May 17, 2024 6.805 3 +0.12(+1.87%)
May 16, 2024 6.680 6.680 6.680 6.680 291 +0.10(+1.52%)
May 13, 2024 6.580 0 +0.00(+0.00%)
May 07, 2024 6.580 15 +0.23(+3.62%)
May 03, 2024 6.350 79 -0.29(-4.30%)
May 02, 2024 6.635 6.635 6.635 6.635 577 +0.00(+0.08%)
Apr 26, 2024 6.630 3 +0.30(+4.74%)
Apr 23, 2024 6.330 0 +0.00(+0.00%)
Apr 19, 2024 6.330 21 +0.05(+0.80%)
Apr 16, 2024 6.280 2 -0.52(-7.65%)
Apr 09, 2024 6.800 229 +0.20(+3.03%)
Apr 05, 2024 6.600 50 -0.20(-2.94%)
Apr 04, 2024 6.800 6.800 6.800 6.800 103 +0.15(+2.26%)
Apr 03, 2024 6.650 6.650 6.650 6.650 8,000 -0.11(-1.63%)
Apr 01, 2024 6.760 2 -0.04(-0.59%)
Mar 27, 2024 6.800 4,811 -0.20(-2.86%)
Mar 26, 2024 7.000 7.000 7.000 7.000 300 +0.39(+5.90%)
Mar 25, 2024 6.360 6.610 6.360 6.610 1,228 -0.12(-1.81%)
Mar 19, 2024 6.732 12,500 -0.02(-0.27%)
Mar 13, 2024 6.750 3 +0.71(+11.83%)
Mar 12, 2024 6.036 6.036 6.036 6.036 102 -0.75(-11.10%)
Mar 11, 2024 6.790 6.790 6.790 6.790 295 -0.08(-1.10%)
Mar 07, 2024 6.865 18 +0.40(+6.11%)
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%)
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.