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

Babcock International Group Plc (OP: BCKIF )

6.900 UNCHANGED
Streaming Delayed Price Updated: 11:26 AM EDT, May 21, 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 (%)
Feb 25, 2021 3.765 3.765 3.765 0 +0.08(+2.03%)
Feb 24, 2021 3.690 3.690 3.690 3.690 500 -0.04(-1.20%)
Feb 23, 2021 3.615 3.780 3.615 3.735 4,215 +0.28(+8.26%)
Feb 22, 2021 3.300 3.450 3.300 3.450 6,035 +0.28(+8.83%)
Feb 18, 2021 3.170 3.170 3.170 0 -0.05(-1.55%)
Feb 17, 2021 3.220 3.220 3.220 3.220 1,000 -0.08(-2.57%)
Feb 16, 2021 3.305 3.305 3.305 3.305 500 +0.01(+0.15%)
Feb 08, 2021 3.300 3.300 3.300 0 -0.01(-0.30%)
Feb 05, 2021 3.460 3.460 3.310 3.310 200 +0.01(+0.30%)
Feb 03, 2021 3.300 3.300 3.300 0 +0.00(+0.00%)
Feb 02, 2021 3.280 3.300 3.270 3.300 3,640 +0.10(+3.12%)
Feb 01, 2021 3.360 3.360 3.200 3.200 19,270 +0.00(+0.00%)
Jan 29, 2021 3.200 3.200 3.160 3.200 9,100 +0.04(+1.27%)
Jan 28, 2021 3.160 3.160 3.160 3.160 1,000 +0.25(+8.59%)
Jan 27, 2021 2.900 2.910 2.900 2.910 27,620 -0.13(-4.28%)
Jan 26, 2021 2.990 3.040 2.990 3.040 2,500 +0.11(+3.75%)
Jan 22, 2021 2.930 2.930 2.930 0 +0.03(+1.03%)
Jan 21, 2021 3.070 3.070 2.900 2.900 123,842 +0.08(+2.84%)
Jan 20, 2021 2.710 2.820 2.710 2.820 9,873 -0.03(-1.05%)
Jan 19, 2021 2.750 2.850 2.660 2.850 9,083 -0.20(-6.56%)
Jan 15, 2021 3.140 3.140 2.900 3.050 20,600 -0.54(-15.04%)
Jan 14, 2021 3.590 3.590 3.590 695 +0.00(+0.00%)
Jan 13, 2021 3.590 3.590 3.590 3.590 200 -0.02(-0.55%)
Jan 11, 2021 3.610 3.610 3.610 0 -0.20(-5.25%)
Jan 08, 2021 3.700 3.810 3.700 3.810 2,200 -0.07(-1.80%)
Jan 07, 2021 3.890 3.890 3.880 3.880 1,500 +0.04(+1.07%)
Jan 06, 2021 3.730 3.870 3.730 3.839 9,747 +0.25(+6.94%)
Jan 04, 2021 3.590 3.590 3.590 0 -0.41(-10.25%)
Dec 31, 2020 4.000 4.000 4.000 294 +0.00(+0.00%)
Dec 30, 2020 4.000 4.000 4.000 4.000 294 +0.10(+2.56%)
Dec 29, 2020 3.900 3.900 3.900 3.900 4,824 +0.01(+0.26%)
Dec 24, 2020 3.890 3.890 3.890 0 +0.34(+9.48%)
Dec 23, 2020 3.555 3.555 3.553 14,166 -0.00(-0.06%)
Dec 22, 2020 3.570 3.610 3.538 3.555 3,100 -0.16(-4.38%)
Dec 21, 2020 3.570 3.718 3.560 3.718 709 -0.05(-1.38%)
Dec 18, 2020 3.940 3.940 3.770 3.770 1,700 -0.31(-7.60%)
Dec 17, 2020 4.120 4.120 4.020 4.080 3,490 -0.00(-0.09%)
Dec 16, 2020 4.084 4.084 4.084 4.084 25,627 +0.08(+2.06%)
Dec 15, 2020 4.000 4.040 4.000 4.001 6,331 -0.11(-2.77%)
Dec 14, 2020 4.200 4.320 4.115 4.115 8,600 +0.23(+5.78%)
Dec 11, 2020 4.000 4.000 3.880 3.890 14,300 -0.21(-5.12%)
Dec 10, 2020 4.000 4.110 4.000 4.100 7,630 -0.02(-0.49%)
Dec 09, 2020 4.000 4.120 4.000 4.120 3,759 -0.04(-0.96%)
Dec 08, 2020 4.250 4.250 4.100 4.160 19,049 -0.32(-7.14%)
Dec 07, 2020 4.480 4.480 4.480 4.480 3,900 +0.05(+1.13%)
Dec 04, 2020 4.650 4.650 4.430 800 -0.22(-4.73%)
Dec 03, 2020 4.670 4.670 4.650 4.650 6,413 +0.03(+0.65%)
Dec 02, 2020 4.620 4.620 4.620 4.620 609 -0.08(-1.70%)
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.