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

Babcock International Group Plc (OP: BCKIF )

6.574 UNCHANGED
Streaming Delayed Price Updated: 11:22 AM EDT, May 8, 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 30, 2020 5.000 5.000 5.000 0 -0.21(-3.99%)
Apr 29, 2020 5.208 5.208 5.208 5.208 1,744 +0.67(+14.71%)
Apr 24, 2020 4.540 4.540 4.540 0 +0.00(+0.00%)
Apr 22, 2020 4.540 4.540 4.540 0 -0.46(-9.20%)
Apr 21, 2020 5.000 5.000 5.000 5.000 4,754 -0.26(-4.94%)
Apr 20, 2020 5.031 5.260 5.031 5.260 2,494 +0.63(+13.61%)
Apr 17, 2020 5.340 5.340 4.630 4.630 700 -0.45(-8.86%)
Apr 16, 2020 5.080 5.080 5.080 30 +0.00(+0.00%)
Apr 15, 2020 5.090 5.090 5.080 5.080 504 -0.00(-0.06%)
Apr 14, 2020 5.680 5.680 5.083 6,293 -0.60(-10.51%)
Apr 13, 2020 5.670 5.680 5.480 5.680 3,112 +0.68(+13.60%)
Apr 09, 2020 5.000 5.000 5.000 5.000 9,100 -0.28(-5.30%)
Apr 08, 2020 5.280 5.280 5.280 5.280 118,763 +0.04(+0.76%)
Apr 07, 2020 4.610 5.240 4.570 5.240 3,900 +1.04(+24.76%)
Apr 06, 2020 4.850 4.850 4.200 4.200 4,524 -0.19(-4.40%)
Apr 03, 2020 4.710 4.710 4.393 12,014 -0.32(-6.73%)
Apr 02, 2020 4.710 4.710 4.710 4.710 5,690 +0.17(+3.78%)
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%)
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.