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 (%)
Apr 29, 2021 4.190 4.190 4.190 0 -0.14(-3.24%)
Apr 28, 2021 4.330 4.330 4.330 4.330 630 +0.25(+6.13%)
Apr 26, 2021 4.080 4.080 4.080 0 +0.00(+0.00%)
Apr 23, 2021 4.080 4.080 4.080 15,002 +0.00(+0.00%)
Apr 22, 2021 4.080 4.080 4.080 4.080 150 -0.19(-4.45%)
Apr 21, 2021 4.240 4.270 4.240 4.270 850 -0.02(-0.47%)
Apr 16, 2021 4.290 4.290 4.290 0 +0.00(+0.00%)
Apr 15, 2021 4.290 4.290 4.290 20 +0.00(+0.00%)
Apr 14, 2021 4.350 4.350 4.220 4.290 2,220 -0.34(-7.34%)
Apr 13, 2021 4.870 4.910 4.350 4.630 13,555 +1.49(+47.45%)
Apr 12, 2021 3.140 3.140 3.140 73,700 +0.00(+0.00%)
Apr 09, 2021 3.140 3.140 3.140 3.140 200 -0.02(-0.63%)
Mar 24, 2021 3.160 3.160 3.160 0 -0.07(-2.17%)
Mar 23, 2021 3.230 3.230 3.230 3.230 500 -0.20(-5.83%)
Mar 19, 2021 3.430 3.430 3.430 0 -0.17(-4.72%)
Mar 12, 2021 3.600 3.600 3.600 0 +0.00(+0.00%)
Mar 11, 2021 3.600 3.600 3.600 3.600 2,843 +0.18(+5.36%)
Mar 10, 2021 3.417 3.520 3.417 3.417 84,800 -0.21(-5.87%)
Mar 09, 2021 3.630 3.630 3.630 195 +0.00(+0.00%)
Mar 03, 2021 3.630 3.630 3.630 0 -0.14(-3.59%)
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%)
Dec 01, 2020 4.700 4.700 4.700 4.700 200 +0.20(+4.44%)
Nov 27, 2020 4.500 4.500 4.500 0 +0.00(+0.00%)
Nov 25, 2020 4.500 4.500 4.500 10 +0.00(+0.00%)
Nov 24, 2020 4.500 4.500 4.500 4.500 170 +0.15(+3.45%)
Nov 23, 2020 4.260 4.350 4.260 4.350 1,100 +0.26(+6.36%)
Nov 18, 2020 4.090 4.090 4.090 0 +0.57(+16.16%)
Nov 13, 2020 3.521 3.521 3.521 0 -0.08(-2.35%)
Nov 11, 2020 3.606 3.606 3.606 0 +0.08(+2.29%)
Nov 10, 2020 3.525 3.525 3.525 3.525 5,769 +0.52(+17.39%)
Nov 06, 2020 3.003 3.003 3.003 0 +0.00(+0.00%)
Nov 05, 2020 2.990 3.003 2.990 3.003 5,056 +0.19(+6.68%)
Oct 30, 2020 2.815 2.815 2.815 0 -0.02(-0.53%)
Oct 29, 2020 2.830 2.830 2.830 2.830 100 -0.10(-3.40%)
Oct 28, 2020 2.850 2.929 2.850 2.929 6,146 -0.11(-3.63%)
Oct 27, 2020 3.120 3.120 3.040 3.040 1,600 -0.27(-8.16%)
Oct 26, 2020 3.220 3.310 3.220 3.310 4,548 -0.01(-0.33%)
Oct 22, 2020 3.321 3.321 3.321 0 -0.05(-1.37%)
Oct 20, 2020 3.367 3.367 3.367 0 +0.00(+0.00%)
Oct 19, 2020 3.315 3.367 3.315 3.367 8,500 +0.02(+0.50%)
Oct 16, 2020 3.350 3.350 3.350 3.350 7,100 -0.09(-2.61%)
Oct 15, 2020 3.440 3.440 3.440 1,352 +0.00(+0.00%)
Oct 13, 2020 3.440 3.440 3.440 0 +0.00(+0.00%)
Oct 12, 2020 3.440 3.440 3.440 14,000 +0.00(+0.00%)
Oct 07, 2020 3.440 3.440 3.440 0 -0.00(-0.12%)
Oct 06, 2020 3.444 3.444 3.444 3.444 1,901 -0.01(-0.17%)
Oct 05, 2020 3.360 3.450 3.360 3.450 11,375 +0.19(+5.83%)
Sep 30, 2020 3.260 3.260 3.260 0 +0.47(+17.00%)
Sep 24, 2020 2.786 2.786 2.786 0 +0.00(+0.00%)
Sep 23, 2020 2.752 2.752 2.786 4,425 +0.03(+1.25%)
Sep 18, 2020 2.752 2.752 2.752 0 -0.09(-3.10%)
Sep 17, 2020 2.850 2.850 2.840 2.840 3,200 -0.33(-10.41%)
Sep 11, 2020 3.170 3.170 3.170 0 -0.33(-9.43%)
Sep 02, 2020 3.500 3.500 3.500 0 +0.00(+0.00%)
Sep 01, 2020 3.500 3.500 3.500 3.500 100 +0.01(+0.40%)
Aug 26, 2020 3.486 3.486 3.486 0 +0.06(+1.63%)
Aug 20, 2020 3.430 3.430 3.430 0 -0.15(-4.19%)
Aug 17, 2020 3.580 3.580 3.580 0 -0.14(-3.76%)
Aug 11, 2020 3.720 3.720 3.720 0 +0.32(+9.25%)
Aug 04, 2020 3.405 3.405 3.405 0 -0.35(-9.20%)
Aug 03, 2020 3.800 3.800 3.750 3.750 200 -0.16(-4.09%)
Jul 30, 2020 3.910 3.910 3.910 0 +0.03(+0.64%)
Jul 29, 2020 3.862 3.885 3.840 3.885 12,424 +0.06(+1.70%)
Jul 28, 2020 3.820 3.820 3.820 3.820 8,215 +0.03(+0.79%)
Jul 27, 2020 3.790 3.790 3.790 15 +0.00(+0.00%)
Jul 24, 2020 3.740 3.790 3.740 3.790 1,900 +0.20(+5.47%)
Jul 20, 2020 3.594 3.594 3.594 0 -0.07(-1.82%)
Jul 17, 2020 3.700 3.700 3.590 3.660 10,000 -0.20(-5.18%)
Jul 16, 2020 3.730 3.860 3.730 3.860 2,000 +0.25(+6.93%)
Jul 15, 2020 3.690 3.730 3.580 3.610 3,794 +0.05(+1.40%)
Jul 13, 2020 3.560 3.560 3.560 0 -0.05(-1.43%)
Jul 10, 2020 3.700 3.700 3.612 4,273 -0.09(-2.38%)
Jul 08, 2020 3.700 3.700 3.700 0 -0.23(-5.85%)
Jul 06, 2020 3.930 3.930 3.930 0 -0.04(-1.13%)
Jul 02, 2020 3.880 3.975 3.800 3.975 423,400 -0.02(-0.38%)
Jul 01, 2020 3.990 3.990 3.990 3.990 300 +0.23(+6.12%)
Jun 30, 2020 3.870 3.870 3.760 3.760 422 -0.04(-1.05%)
Jun 29, 2020 3.800 3.800 3.800 3.800 500 -0.17(-4.35%)
Jun 25, 2020 3.973 3.973 3.973 0 -0.10(-2.39%)
Jun 24, 2020 4.000 4.070 4.000 4.070 3,525 -0.15(-3.55%)
Jun 22, 2020 4.220 4.220 4.220 0 +0.09(+2.18%)
Jun 19, 2020 4.290 4.290 4.130 4.130 500 -0.37(-8.22%)
Jun 17, 2020 4.500 4.500 4.500 0 +0.00(+0.00%)
Jun 16, 2020 4.500 4.645 4.500 4.500 12,845 -0.38(-7.79%)
Jun 15, 2020 4.520 4.880 4.520 4.880 145,620 -0.06(-1.21%)
Jun 11, 2020 4.940 4.940 4.940 0 -0.19(-3.74%)
Jun 10, 2020 5.132 5.132 5.132 5.132 800 -0.27(-4.96%)
Jun 09, 2020 5.542 5.542 5.400 1,374 -0.14(-2.57%)
Jun 08, 2020 5.400 5.400 5.542 1,206 +0.14(+2.64%)
Jun 05, 2020 5.400 5.400 5.400 5.400 500 +0.00(+0.00%)
Jun 04, 2020 5.400 5.400 5.400 5.400 1,300 +0.50(+10.20%)
Jun 02, 2020 4.900 4.900 4.900 0 -0.41(-7.72%)
May 27, 2020 5.310 5.310 5.310 0 +0.49(+10.17%)
May 26, 2020 4.820 4.820 4.820 4.820 481 +0.00(+0.00%)
May 22, 2020 4.820 4.820 4.820 4.820 2,400 -0.04(-0.92%)
May 21, 2020 4.865 4.865 4.865 25 +0.00(+0.00%)
May 19, 2020 4.865 4.865 4.865 0 +0.32(+7.15%)
May 15, 2020 4.540 4.540 4.540 0 -0.01(-0.22%)
May 14, 2020 4.550 4.550 4.550 4.550 900 -0.24(-4.97%)
May 13, 2020 4.550 4.550 4.788 7,768 +0.24(+5.23%)
May 12, 2020 4.707 4.800 4.550 4.550 6,242 -0.44(-8.77%)
May 08, 2020 4.987 4.987 4.987 0 +0.14(+2.94%)
May 06, 2020 4.845 4.845 4.845 0 -0.11(-2.12%)
May 05, 2020 4.900 4.950 4.900 4.950 966 -0.31(-5.89%)
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.