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
Last 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 (%)
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%)
May 04, 2020 5.235 5.260 5.235 5.260 456 +0.26(+5.20%)
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%)
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%)
Jan 02, 2020 8.570 8.570 8.370 8.370 450 -0.08(-0.95%)
Dec 30, 2019 8.450 8.450 8.450 0 +0.18(+2.18%)
Dec 23, 2019 8.270 8.270 8.270 0 -0.05(-0.60%)
Dec 19, 2019 8.320 8.320 8.320 0 -0.09(-1.07%)
Dec 18, 2019 7.950 8.410 7.950 8.410 975 +0.41(+5.13%)
Dec 17, 2019 8.000 8.000 8.000 8.000 375 -0.30(-3.61%)
Dec 16, 2019 8.400 8.400 8.300 8.300 1,200 +0.66(+8.70%)
Dec 12, 2019 7.636 7.636 7.636 0 +0.09(+1.14%)
Dec 10, 2019 7.550 7.550 7.550 0 +0.00(+0.00%)
Nov 27, 2019 7.550 7.550 7.550 0 +0.25(+3.42%)
Nov 25, 2019 7.300 7.300 7.300 0 +0.00(+0.00%)
Nov 22, 2019 7.540 7.540 7.300 7.300 2,300 +0.08(+1.11%)
Nov 18, 2019 7.220 7.220 7.220 0 +0.67(+10.23%)
Nov 15, 2019 6.550 6.550 6.550 6.550 100 +0.10(+1.55%)
Nov 13, 2019 6.450 6.450 6.450 0 +0.00(+0.00%)
Nov 08, 2019 6.450 6.450 6.450 0 -0.15(-2.27%)
Nov 07, 2019 6.600 6.600 6.600 6.600 350 -0.24(-3.44%)
Nov 06, 2019 6.835 6.835 6.835 88 +0.00(+0.00%)
Nov 05, 2019 6.800 6.800 6.835 937 +0.04(+0.52%)
Nov 01, 2019 6.800 6.800 6.800 0 -0.55(-7.48%)
Oct 30, 2019 7.350 7.350 7.350 0 +0.60(+8.89%)
Oct 25, 2019 6.750 6.750 6.750 0 -0.47(-6.45%)
Oct 22, 2019 7.215 7.215 7.215 0 +0.70(+10.81%)
Oct 15, 2019 6.512 6.512 6.512 0 +0.40(+6.57%)
Oct 09, 2019 6.110 6.110 6.110 0 +0.00(+0.00%)
Oct 08, 2019 6.110 6.110 6.110 6.110 355 -0.83(-11.95%)
Oct 01, 2019 6.939 6.939 6.939 0 +0.24(+3.57%)
Sep 27, 2019 6.700 6.700 6.700 0 -0.20(-2.90%)
Sep 26, 2019 6.900 6.900 6.900 6.900 2,224 +0.00(+0.00%)
Sep 25, 2019 6.940 7.400 6.900 6.900 4,476 +0.15(+2.22%)
Sep 20, 2019 6.750 6.750 6.750 0 -0.41(-5.73%)
Sep 18, 2019 7.160 7.160 7.160 0 +0.01(+0.14%)
Sep 17, 2019 7.150 7.150 7.150 20,000 +0.00(+0.00%)
Sep 12, 2019 7.150 7.150 7.150 0 +0.54(+8.17%)
Sep 10, 2019 6.610 6.610 6.610 0 +0.76(+12.99%)
Aug 29, 2019 5.850 5.850 5.850 0 +0.00(+0.00%)
Aug 27, 2019 5.850 5.850 5.850 0 -0.01(-0.17%)
Aug 23, 2019 5.860 5.860 5.860 0 -0.19(-3.14%)
Aug 22, 2019 6.050 6.050 6.050 6.050 200 +0.65(+12.04%)
Aug 15, 2019 5.400 5.400 5.400 0 -0.44(-7.56%)
Aug 14, 2019 5.647 5.842 5.647 5.842 13,224 -0.32(-5.17%)
Aug 13, 2019 6.160 6.160 6.160 6.160 2,291 +0.48(+8.52%)
Aug 06, 2019 5.676 5.676 5.676 0 -0.34(-5.71%)
Aug 01, 2019 6.020 6.020 6.020 0 +0.07(+1.18%)
Jul 23, 2019 5.950 5.950 5.950 0 +0.10(+1.71%)
Jul 22, 2019 5.850 5.850 5.850 5.850 5,375 +0.45(+8.33%)
Jul 16, 2019 5.400 5.400 5.400 0 +0.00(+0.00%)
Jul 15, 2019 5.400 5.400 5.400 10 +0.00(+0.00%)
Jul 11, 2019 5.400 5.400 5.400 0 -0.20(-3.57%)
Jul 09, 2019 5.600 5.600 5.600 0 -0.20(-3.45%)
Jul 08, 2019 5.800 5.800 5.800 5.800 725 +0.54(+10.27%)
Jul 05, 2019 5.260 5.260 5.260 5.260 400 -0.64(-10.85%)
Jul 03, 2019 5.900 5.900 5.900 5.900 300 -0.25(-4.06%)
Jul 02, 2019 6.150 6.150 6.150 6.150 400 +0.28(+4.77%)
Jul 01, 2019 5.870 5.870 5.870 0 +0.00(+0.00%)
Jun 28, 2019 5.870 5.870 5.870 5.870 100 -0.12(-1.94%)
Jun 27, 2019 5.986 5.986 5.986 5.986 11,340 +0.34(+5.95%)
Jun 26, 2019 5.887 6.170 5.650 5.650 3,012 -0.10(-1.74%)
Jun 19, 2019 5.750 5.750 5.750 0 +0.00(+0.00%)
Jun 18, 2019 5.750 5.970 5.750 5.750 525 -0.25(-4.17%)
Jun 17, 2019 6.000 6.000 6.000 6.000 700 +0.10(+1.69%)
Jun 13, 2019 5.900 5.900 5.900 0 -0.35(-5.60%)
Jun 12, 2019 6.250 6.250 6.250 6.250 61,994 -0.20(-3.10%)
Jun 11, 2019 6.213 6.450 6.213 6.450 79,787 +0.75(+13.16%)
Jun 06, 2019 5.700 5.700 5.700 0 +0.11(+1.94%)
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.