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

Babcock International Group Plc (OP: BCKIF )

7.140 -0.005 (-0.07%)
Streaming Delayed Price Updated: 1:26 PM EDT, Jun 7, 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 24, 2022 4.000 0 +0.10(+2.56%)
May 20, 2022 3.900 0 -0.10(-2.62%)
May 18, 2022 4.005 0 +0.31(+8.54%)
May 09, 2022 3.690 0 -0.16(-4.16%)
Apr 29, 2022 3.850 0 +0.00(+0.00%)
Apr 25, 2022 3.850 0 -0.40(-9.41%)
Apr 13, 2022 4.250 1 -0.01(-0.23%)
Apr 01, 2022 4.260 0 +0.00(+0.00%)
Mar 30, 2022 4.260 0 -0.24(-5.33%)
Mar 29, 2022 4.530 4.530 4.500 4.500 700 -0.10(-2.17%)
Mar 28, 2022 4.600 4.600 4.600 4.600 100 +0.01(+0.22%)
Mar 25, 2022 4.590 4.590 4.590 4.590 100 +0.42(+10.07%)
Mar 16, 2022 4.170 0 -0.37(-8.15%)
Mar 08, 2022 4.540 0 +0.22(+5.09%)
Mar 07, 2022 4.320 4.370 4.200 4.320 7,000 -0.05(-1.14%)
Feb 17, 2022 4.370 0 +0.39(+9.80%)
Feb 01, 2022 3.980 0 -0.20(-4.76%)
Jan 28, 2022 4.179 0 -0.46(-9.94%)
Jan 26, 2022 4.640 0 +0.32(+7.41%)
Jan 24, 2022 4.320 0 -0.19(-4.21%)
Jan 21, 2022 4.510 4.510 4.510 4.510 1,250 -0.10(-2.06%)
Jan 13, 2022 4.605 0 -0.09(-2.02%)
Jan 11, 2022 4.700 0 +0.07(+1.51%)
Jan 05, 2022 4.630 4.630 4.630 0 +0.31(+7.18%)
Dec 30, 2021 4.320 4.320 4.320 2,100 +0.36(+9.04%)
Dec 21, 2021 3.962 3.962 3.962 0 -0.09(-2.17%)
Dec 20, 2021 4.050 4.050 4.050 4.050 100 +0.05(+1.25%)
Dec 15, 2021 4.000 4.000 4.000 0 +0.12(+3.09%)
Dec 03, 2021 3.880 3.880 3.880 0 -0.32(-7.62%)
Nov 22, 2021 4.200 4.200 4.200 0 +0.15(+3.70%)
Nov 19, 2021 4.060 4.060 4.050 4.050 300 -0.12(-2.88%)
Nov 17, 2021 4.170 4.170 4.170 0 -0.08(-1.88%)
Nov 16, 2021 4.250 4.250 4.250 4.250 500 -0.03(-0.70%)
Nov 03, 2021 4.280 4.280 4.280 0 -0.31(-6.75%)
Oct 28, 2021 4.590 4.590 4.590 0 +0.08(+1.77%)
Oct 26, 2021 4.510 4.510 4.510 4.510 1,150 -0.07(-1.56%)
Oct 25, 2021 4.582 4.582 4.582 4.582 200 +0.07(+1.59%)
Oct 22, 2021 4.510 4.510 4.510 4.510 520 -0.02(-0.35%)
Oct 21, 2021 4.554 4.630 4.526 4.526 376,965 -0.08(-1.82%)
Oct 18, 2021 4.610 4.610 4.610 0 -0.09(-2.02%)
Oct 15, 2021 4.730 4.730 4.600 4.705 1,985 -0.04(-0.74%)
Oct 14, 2021 4.835 4.835 4.740 4.740 4,875 -0.07(-1.46%)
Oct 12, 2021 4.810 4.810 4.810 1,217 +0.03(+0.73%)
Oct 11, 2021 4.775 4.775 4.775 4.775 135 +0.00(+0.00%)
Oct 08, 2021 4.775 4.775 4.775 4.775 130 +0.03(+0.53%)
Oct 01, 2021 4.750 4.750 4.750 0 -0.22(-4.52%)
Sep 29, 2021 4.975 4.975 4.975 0 -0.07(-1.29%)
Sep 27, 2021 5.040 5.040 5.040 0 -0.01(-0.20%)
Sep 22, 2021 5.050 5.050 5.050 0 +0.10(+2.02%)
Sep 21, 2021 4.950 4.950 4.950 4.950 5,182 +0.20(+4.21%)
Sep 20, 2021 4.800 4.800 4.750 4.750 100,000 -0.12(-2.46%)
Sep 15, 2021 4.870 4.870 4.870 0 -0.12(-2.50%)
Sep 14, 2021 4.980 4.995 4.910 4.995 5,365 +0.41(+8.82%)
Sep 10, 2021 4.590 4.590 4.590 0 -0.13(-2.75%)
Sep 03, 2021 4.720 4.720 4.720 0 -0.32(-6.35%)
Sep 01, 2021 5.040 5.040 5.040 0 +0.00(+0.00%)
Aug 27, 2021 5.040 5.040 5.040 0 -0.15(-2.86%)
Aug 26, 2021 5.210 5.210 5.188 5.188 325,110 +0.19(+3.77%)
Aug 24, 2021 5.000 5.000 5.000 0 +0.40(+8.70%)
Aug 19, 2021 4.600 4.600 4.600 0 +0.25(+5.75%)
Aug 13, 2021 4.350 4.350 4.350 0 +0.15(+3.57%)
Aug 12, 2021 4.213 4.213 4.200 4.200 4,500 +0.35(+8.95%)
Aug 04, 2021 3.855 3.855 3.855 0 +0.21(+5.76%)
Aug 02, 2021 3.645 3.645 3.645 0 -0.00(-0.14%)
Jul 30, 2021 3.700 3.700 3.650 3.650 500 -0.55(-13.10%)
Jul 29, 2021 4.250 4.250 4.200 4.200 1,513 +0.28(+7.14%)
Jul 26, 2021 3.920 3.920 3.920 0 +0.02(+0.51%)
Jul 23, 2021 3.900 3.900 3.900 3.900 5,000 +0.08(+2.09%)
Jul 19, 2021 3.820 3.820 3.820 0 -0.35(-8.39%)
Jul 09, 2021 4.170 4.170 4.170 0 +0.02(+0.48%)
Jul 06, 2021 4.150 4.150 4.150 3 +0.01(+0.24%)
Jul 01, 2021 4.140 4.140 4.140 1 +0.05(+1.22%)
Jun 30, 2021 4.090 4.090 4.090 4.090 100 +0.09(+2.25%)
Jun 21, 2021 4.000 4.000 4.000 1,720 -0.20(-4.76%)
Jun 08, 2021 4.200 4.200 4.200 0 +0.18(+4.48%)
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.