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 (%)
Mar 30, 2020 4.538 4.538 4.538 0 -0.14(-3.02%)
Mar 27, 2020 4.650 4.680 4.650 4.680 1,800 -0.22(-4.43%)
Mar 26, 2020 4.897 4.897 4.897 4.897 5,198 +0.23(+4.86%)
Mar 24, 2020 4.670 4.670 4.670 0 +0.83(+21.71%)
Mar 23, 2020 3.837 3.837 3.837 3.837 5,175 +0.37(+10.57%)
Mar 20, 2020 4.180 4.180 3.470 3.470 2,000 -0.82(-19.11%)
Mar 19, 2020 3.460 4.360 3.460 4.290 2,550 +0.79(+22.57%)
Mar 18, 2020 3.500 3.500 3.410 3.500 20,902 -0.07(-1.96%)
Mar 17, 2020 3.570 3.570 3.570 3.570 300 -0.03(-0.83%)
Mar 16, 2020 4.400 4.430 3.600 3.600 6,599 -1.00(-21.74%)
Mar 13, 2020 4.600 4.600 4.600 4.600 400 -0.05(-1.08%)
Mar 12, 2020 4.650 4.650 4.650 4.650 776 -0.49(-9.53%)
Mar 11, 2020 5.000 5.190 4.900 5.140 105,207 -0.83(-13.90%)
Mar 09, 2020 5.970 5.970 5.970 0 +0.17(+2.93%)
Mar 06, 2020 5.800 5.800 5.800 5.800 7,400 +0.30(+5.45%)
Mar 05, 2020 5.810 5.810 5.500 5.500 10,385 -0.52(-8.64%)
Mar 02, 2020 6.020 6.020 6.020 0 +0.41(+7.31%)
Feb 28, 2020 5.790 5.800 5.610 5.610 417,500 -0.19(-3.28%)
Feb 27, 2020 5.800 5.886 5.800 5.800 4,580 +0.03(+0.52%)
Feb 26, 2020 6.000 6.000 5.770 5.770 1,125 -0.23(-3.83%)
Feb 25, 2020 6.000 6.000 6.000 6.000 199 -0.35(-5.51%)
Feb 24, 2020 6.350 6.350 6.350 6.350 200 +0.00(+0.00%)
Feb 21, 2020 6.350 6.350 6.350 6.350 2,000 -0.10(-1.58%)
Feb 20, 2020 6.447 6.447 6.452 2,278 +0.00(+0.08%)
Feb 19, 2020 6.447 6.447 6.447 6.447 11,320 -0.21(-3.20%)
Feb 14, 2020 6.660 6.660 6.660 0 -0.30(-4.31%)
Feb 12, 2020 6.960 6.960 6.960 0 -0.29(-4.00%)
Feb 11, 2020 7.250 7.250 7.250 7.250 100 -0.38(-4.98%)
Feb 06, 2020 7.630 7.630 7.630 0 +0.00(+0.00%)
Feb 05, 2020 7.635 7.635 7.630 7.630 1,032 -0.05(-0.65%)
Feb 04, 2020 7.800 7.859 7.680 7.680 67,128 -0.27(-3.45%)
Jan 31, 2020 7.955 7.955 7.955 0 +0.08(+1.04%)
Jan 30, 2020 7.873 7.873 7.873 7.873 185,093 +0.12(+1.58%)
Jan 29, 2020 7.750 7.750 7.750 7.750 750 -0.34(-4.24%)
Jan 24, 2020 8.093 8.093 8.093 0 +0.24(+3.10%)
Jan 15, 2020 7.850 7.850 7.850 0 -0.23(-2.88%)
Jan 10, 2020 8.083 8.083 8.083 0 +0.08(+1.04%)
Jan 08, 2020 8.000 8.000 8.000 0 +0.00(+0.00%)
Jan 06, 2020 8.000 8.000 8.000 0 +0.20(+2.56%)
Jan 03, 2020 7.800 7.800 7.800 7.800 500 -0.57(-6.81%)
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.