Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Babcock International Group PLC (BCKIF)

Compare
9.85
0.00
(0.00%)
At close: April 17 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20259.859.859.859.859.85100
Apr 16, 202510.0010.009.509.509.502,000
Apr 15, 20259.609.609.509.509.5036,400
Apr 14, 20259.709.709.699.699.691,100
Apr 11, 20259.089.089.089.089.08-
Apr 10, 20259.119.119.089.089.081,700
Apr 9, 20258.148.608.148.548.542,500
Apr 8, 20258.738.738.738.738.73-
Apr 7, 20258.738.738.738.738.73-
Apr 4, 20259.359.358.738.738.7314,300
Apr 3, 20259.709.859.589.589.583,200
Apr 2, 20259.519.539.479.479.47500
Apr 1, 20259.519.519.519.519.51700
Mar 31, 20259.509.508.909.409.403,100
Mar 28, 20259.959.959.529.529.521,100
Mar 27, 20259.489.489.489.489.4812,400
Mar 26, 20259.669.709.219.709.7027,800
Mar 25, 20259.749.749.549.609.603,900
Mar 24, 20259.479.609.479.609.601,300
Mar 21, 20259.509.509.509.509.501,100
Mar 20, 20259.709.709.509.609.602,800
Mar 19, 20259.809.899.809.839.839,700
Mar 18, 20259.909.909.749.869.869,000
Mar 17, 202510.3410.349.629.749.741,700
Mar 14, 20259.409.409.409.409.40500
Mar 13, 20259.319.759.309.409.401,500
Mar 12, 20259.159.789.159.789.781,600
Mar 11, 20258.819.728.819.009.006,100
Mar 10, 20258.909.298.909.259.252,700
Mar 7, 20259.409.408.908.908.902,600
Mar 6, 20259.899.899.479.479.476,900
Mar 5, 20259.459.899.409.739.737,300
Mar 4, 20258.899.308.898.948.9422,600
Mar 3, 20259.009.359.009.359.354,100
Feb 28, 20258.608.608.498.498.492,200
Feb 27, 20258.898.898.358.648.64900
Feb 26, 20258.438.798.438.798.792,500
Feb 25, 20258.008.708.008.708.701,800
Feb 24, 20258.208.258.208.258.252,300
Feb 21, 20258.108.108.108.108.10600
Feb 20, 20258.688.688.208.208.201,200
Feb 19, 20257.837.837.837.837.83-
Feb 18, 20257.837.837.837.837.839,500
Feb 14, 20257.837.837.837.837.83700
Feb 13, 20257.647.647.647.647.64-
Feb 12, 20257.647.647.647.647.641,700
Feb 11, 20257.627.647.627.647.64500
Feb 10, 20257.217.217.217.217.21-
Feb 7, 20257.217.217.217.217.21-
Feb 6, 20256.997.516.997.217.2121,300
Feb 5, 20256.856.856.856.856.851,000
Feb 4, 20256.846.846.846.846.84-
Feb 3, 20256.917.076.846.846.84700
Jan 31, 20256.536.536.536.536.53-
Jan 30, 20256.536.536.536.536.533,100
Jan 29, 20256.656.656.656.656.652,000
Jan 28, 20256.526.526.526.526.521,200
Jan 27, 20256.236.236.236.236.23-
Jan 24, 20256.306.306.236.236.231,600
Jan 23, 20256.086.086.086.086.08300
Jan 22, 20255.825.825.825.825.82-
Jan 21, 20255.825.825.825.825.82-
Jan 17, 20255.825.825.825.825.82-
Jan 16, 20255.825.825.825.825.82-
Jan 15, 20255.825.825.825.825.82-
Jan 14, 20255.825.825.825.825.82-
Jan 13, 20255.675.835.675.825.82157,100
Jan 10, 20255.685.685.685.685.682,100
Jan 8, 20256.256.256.256.256.252,000
Jan 7, 20255.995.995.995.995.99-
Jan 6, 20255.925.995.885.995.993,400
Jan 3, 20256.196.195.945.945.945,000
Jan 2, 20256.666.666.016.016.0115,700
Dec 31, 20245.856.055.856.056.053,100
Dec 30, 20246.516.516.406.406.4010,200
Dec 27, 20246.006.386.006.386.3813,300
Dec 26, 20246.306.396.306.396.39300
Dec 24, 20246.246.246.246.246.24-
Dec 23, 20246.246.246.246.246.24-
Dec 20, 20246.246.246.246.246.24800
Dec 19, 20246.806.806.806.806.80100
Dec 18, 20246.106.106.106.106.10-
Dec 17, 20246.436.436.106.106.101,000
Dec 16, 20246.786.786.786.786.788,200
Dec 13, 20246.706.786.606.786.7829,000
Dec 12, 20246.566.566.566.566.56-
Dec 11, 20246.566.566.566.566.562,300
Dec 10, 20246.466.466.466.466.461,600
Dec 9, 20246.606.606.606.606.60-
Dec 6, 20246.606.606.606.606.60-
Dec 5, 20246.606.606.606.606.60-
Dec 4, 20246.606.606.606.606.60-
Dec 3, 20246.606.606.606.606.60-
Dec 2, 20246.606.606.606.606.60100
Nov 29, 20246.586.586.586.586.58-
Nov 27, 20246.586.586.586.586.58-
Nov 26, 20246.586.586.586.586.58-
Nov 25, 20246.586.586.586.586.58-
Nov 22, 20246.586.586.586.586.58-
Nov 21, 20247.007.006.586.586.586,800
Nov 20, 20246.656.656.656.656.651,900
Nov 19, 20246.546.546.546.546.54-
Nov 18, 20246.546.546.546.546.54-
Nov 15, 20246.476.546.476.546.5419,800
Nov 14, 20246.486.546.486.546.5482,400
Nov 13, 20245.915.915.915.915.91-
Nov 12, 20245.915.915.915.915.91-
Nov 11, 20245.915.915.915.915.91-
Nov 8, 20245.915.915.915.915.91-
Nov 7, 20245.915.915.915.915.91-
Nov 6, 20245.915.915.915.915.91100
Nov 5, 20246.586.586.586.586.58-
Nov 4, 20246.586.586.586.586.58-
Nov 1, 20246.586.586.586.586.58100
Oct 31, 20245.955.955.955.955.95-
Oct 30, 20245.955.955.955.955.95-
Oct 29, 20245.955.955.955.955.9513,500
Oct 28, 20245.945.945.945.945.945,000
Oct 25, 20246.396.396.396.396.39-
Oct 24, 20246.396.396.396.396.394,000
Oct 23, 20246.456.456.456.456.453,100
Oct 22, 20246.456.456.456.456.45-
Oct 21, 20246.456.456.456.456.45-
Oct 18, 20246.456.456.456.456.45300
Oct 17, 20246.706.706.706.706.70-
Oct 16, 20246.706.706.706.706.70-
Oct 15, 20246.706.706.706.706.70-
Oct 14, 20246.706.706.706.706.70-
Oct 11, 20246.706.706.706.706.70-
Oct 10, 20246.706.706.706.706.70-
Oct 9, 20246.706.706.706.706.703,700
Oct 8, 20246.706.706.706.706.70200
Oct 7, 20246.516.516.516.516.51-
Oct 4, 20246.516.516.516.516.513,200
Oct 3, 20246.516.516.516.516.51-
Oct 2, 20246.516.516.516.516.51-
Oct 1, 20246.516.516.516.516.51-
Sep 30, 20246.516.516.516.516.51300
Sep 27, 20246.506.506.506.506.50-
Sep 26, 20246.506.506.506.506.503,600
Sep 25, 20246.506.506.506.506.5016,900
Sep 24, 20246.506.506.506.506.501,600
Sep 23, 20246.186.186.186.186.18-
Sep 20, 20246.186.186.186.186.18-
Sep 19, 20246.186.186.186.186.181,000
Sep 18, 20246.486.486.486.486.48-
Sep 17, 20246.486.486.486.486.48-
Sep 16, 20246.486.486.486.486.48-
Sep 13, 20246.486.486.486.486.48-
Sep 12, 20246.486.486.486.486.486,300
Sep 11, 20246.486.486.486.486.48-
Sep 10, 20246.486.486.486.486.482,600
Sep 9, 20246.486.486.486.486.48-
Sep 6, 20246.446.486.446.486.485,300
Sep 5, 20246.806.806.806.806.80-
Sep 4, 20246.806.806.806.806.80-
Sep 3, 20246.806.806.806.806.80500
Aug 30, 20246.526.526.526.526.52800
Aug 29, 20246.526.526.526.526.52-
Aug 28, 20246.526.526.526.526.52-
Aug 27, 20246.526.526.526.526.52-
Aug 26, 20246.526.526.526.526.52-
Aug 23, 20247.507.506.526.526.52700
Aug 22, 2024 0.043 Dividend
Aug 22, 20246.666.666.666.666.66-
Aug 21, 20246.666.666.666.666.62-
Aug 20, 20246.666.666.666.666.62-
Aug 19, 20246.666.666.666.666.625,300
Aug 16, 20247.457.457.447.447.391,700
Aug 15, 20246.836.836.836.836.792,000
Aug 14, 20246.206.206.206.206.16-
Aug 13, 20246.206.206.206.206.16-
Aug 12, 20246.206.206.206.206.16900
Aug 9, 20246.606.606.606.606.56-
Aug 8, 20246.606.606.606.606.56-
Aug 7, 20246.606.606.606.606.567,600
Aug 6, 20246.606.606.606.606.561,500
Aug 5, 20246.106.106.106.106.06-
Aug 2, 20246.706.706.106.106.067,500
Aug 1, 20246.656.656.656.656.611,000
Jul 31, 20246.656.656.656.656.61-
Jul 30, 20246.656.656.656.656.61-
Jul 29, 20246.656.656.656.656.61200
Jul 26, 20246.586.586.586.586.541,400
Jul 25, 20246.586.586.586.586.54-
Jul 24, 20246.586.586.586.586.54-
Jul 23, 20246.586.586.586.586.54-
Jul 22, 20246.566.586.566.586.5456,700
Jul 19, 20246.636.636.636.636.59-
Jul 18, 20246.696.696.636.636.594,700
Jul 17, 20246.836.836.726.726.682,000
Jul 16, 20247.387.387.387.387.33100
Jul 15, 20247.057.057.057.057.003,600
Jul 12, 20246.706.706.706.706.66-
Jul 11, 20246.706.706.706.706.669,900
Jul 10, 20246.936.936.686.686.643,200
Jul 9, 20246.786.786.746.746.7017,600
Jul 8, 20246.436.436.436.436.39-
Jul 5, 20246.436.436.436.436.39-
Jul 3, 20246.436.436.436.436.39-
Jul 2, 20246.436.436.436.436.39-
Jul 1, 20246.436.436.436.436.39-
Jun 28, 20246.436.436.436.436.39-
Jun 27, 20246.436.436.436.436.39-
Jun 26, 20246.436.436.436.436.39-
Jun 25, 20246.396.436.396.436.394,900
Jun 24, 20246.776.776.776.776.73-
Jun 21, 20246.776.776.776.776.73-
Jun 20, 20246.776.776.776.776.73-
Jun 18, 20246.776.776.776.776.7313,200
Jun 17, 20246.776.776.776.776.73-
Jun 14, 20246.776.776.776.776.73-
Jun 13, 20246.776.776.776.776.73-
Jun 12, 20246.776.776.776.776.73300
Jun 11, 20246.916.916.916.916.871,100
Jun 10, 20246.826.826.826.826.78200
Jun 7, 20247.147.147.147.147.09600
Jun 6, 20246.907.146.907.147.091,600
Jun 5, 20247.007.007.007.006.951,000
Jun 4, 20246.906.906.906.906.86-
Jun 3, 20246.906.906.906.906.86-
May 31, 20246.906.906.906.906.86-
May 30, 20246.906.906.906.906.861,600
May 29, 20246.906.906.906.906.861,500
May 28, 20246.906.906.906.906.86-
May 24, 20246.906.906.906.906.86-
May 23, 20246.906.906.906.906.86-
May 22, 20246.906.906.906.906.86-
May 21, 20246.906.906.906.906.865,000
May 20, 20246.756.756.756.756.713,200
May 17, 20246.756.756.756.756.71-
May 16, 20246.756.756.756.756.711,500
May 15, 20246.576.576.576.576.53-
May 14, 20246.576.576.576.576.53-
May 13, 20246.576.576.576.576.532,300
May 10, 20246.576.576.576.576.53-
May 9, 20246.576.576.576.576.53-
May 8, 20246.576.576.576.576.531,400
May 7, 20246.906.906.906.906.861,000
May 6, 20246.906.906.906.906.86-
May 3, 20246.906.906.906.906.86400
May 2, 20246.476.476.476.476.432,200
May 1, 20246.476.476.476.476.43300
Apr 30, 20246.406.406.406.406.36400
Apr 29, 20246.376.376.376.376.33800
Apr 26, 20246.376.376.376.376.333,000
Apr 25, 20246.536.536.536.536.493,800
Apr 24, 20246.606.606.606.606.56300
Apr 23, 20246.546.546.546.546.50-
Apr 22, 20246.546.546.546.546.50-
Apr 19, 20246.546.546.546.546.50-
Apr 18, 20246.546.546.546.546.50-