Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Babcock International Group PLC (BCKIY)

Compare
9.95
-0.20
(-1.97%)
As of 10:05:21 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 6, 20259.7010.079.709.959.953,200
Mar 5, 20259.6410.228.8210.1510.1536,727
Mar 4, 20259.339.588.929.399.3992,902
Mar 3, 20259.409.819.359.539.53129,934
Feb 28, 20258.948.958.608.918.9113,604
Feb 27, 20258.878.878.458.458.4510,672
Feb 26, 20258.808.808.358.358.352,486
Feb 25, 20258.798.798.308.468.464,519
Feb 24, 20258.668.668.028.538.535,986
Feb 21, 20258.618.658.558.558.557,100
Feb 20, 20258.678.678.308.308.302,146
Feb 19, 20258.688.688.278.548.544,532
Feb 18, 20258.468.618.228.458.455,269
Feb 14, 20258.208.207.607.607.6032,994
Feb 13, 20257.818.177.818.028.02166,895
Feb 12, 20257.828.027.427.657.6511,347
Feb 11, 20257.517.517.437.447.44871
Feb 10, 20257.517.517.517.517.51541
Feb 7, 20257.097.097.097.097.09107
Feb 6, 20256.616.616.616.616.61-
Feb 5, 20256.616.616.616.616.61-
Feb 4, 20256.616.616.616.616.61-
Feb 3, 20256.616.616.616.616.61173
Jan 31, 20256.716.716.716.716.71-
Jan 30, 20256.716.716.716.716.71451
Jan 29, 20256.776.776.776.776.77156
Jan 28, 20256.756.756.756.756.75-
Jan 27, 20256.756.756.756.756.75-
Jan 24, 20256.756.756.756.756.751,216
Jan 23, 20256.246.246.246.246.24120
Jan 22, 20256.006.006.006.006.00-
Jan 21, 20256.006.006.006.006.00-
Jan 17, 20256.006.006.006.006.00281
Jan 16, 20256.426.426.426.426.42-
Jan 15, 20256.426.426.426.426.42-
Jan 14, 20256.426.426.426.426.42-
Jan 13, 20256.426.426.426.426.42-
Jan 10, 20256.426.426.426.426.42-
Jan 8, 20256.426.426.426.426.42-
Jan 7, 20256.426.426.426.426.42-
Jan 6, 20256.426.426.426.426.42-
Jan 3, 20256.426.426.426.426.42370
Jan 2, 20256.126.126.126.126.12-
Dec 31, 20246.126.126.126.126.12-
Dec 30, 20246.126.126.126.126.12-
Dec 27, 20246.126.126.126.126.12-
Dec 26, 20246.126.126.126.126.12393
Dec 24, 20246.126.126.126.126.12-
Dec 23, 20245.966.305.966.126.121,573
Dec 20, 20246.346.346.346.346.34-
Dec 19, 20246.346.346.346.346.34600
Dec 18, 20246.806.806.806.806.80-
Dec 17, 20246.806.806.806.806.80-
Dec 16, 20246.806.806.806.806.80402
Dec 13, 20246.996.996.996.996.99-
Dec 12, 20246.996.996.996.996.99-
Dec 11, 20246.996.996.996.996.99-
Dec 10, 20246.996.996.996.996.99-
Dec 9, 20246.996.996.996.996.99-
Dec 6, 2024 0.03 Dividend
Dec 6, 20246.996.996.996.996.99-
Dec 5, 20246.996.996.996.996.96-
Dec 4, 20246.996.996.996.996.96-
Dec 3, 20246.996.996.996.996.96436
Dec 2, 20246.406.876.406.666.642,739
Nov 29, 20246.216.406.216.406.38890
Nov 27, 20246.866.866.866.866.84-
Nov 26, 20246.866.866.866.866.84112
Nov 25, 20246.596.596.596.596.57-
Nov 22, 20246.596.596.596.596.571,008
Nov 21, 20246.306.306.306.306.28-
Nov 20, 20246.306.306.306.306.28-
Nov 19, 20246.306.306.306.306.28-
Nov 18, 20246.306.306.306.306.28-
Nov 15, 20246.306.306.306.306.28-
Nov 14, 20246.306.306.306.306.28-
Nov 13, 20246.306.306.306.306.28-
Nov 12, 20246.306.306.306.306.28-
Nov 11, 20246.306.306.306.306.28-
Nov 8, 20246.306.306.306.306.28-
Nov 7, 20246.676.676.306.306.283,848
Nov 6, 20246.096.096.096.096.07-
Nov 5, 20246.096.096.096.096.07343
Nov 4, 20246.256.256.256.256.23-
Nov 1, 20246.256.256.256.256.23110
Oct 31, 20246.686.686.686.686.66-
Oct 30, 20246.686.686.686.686.66-
Oct 29, 20246.686.686.686.686.66-
Oct 28, 20246.686.686.686.686.66-
Oct 25, 20246.686.686.686.686.66-
Oct 24, 20246.686.686.686.686.66-
Oct 23, 20246.686.686.686.686.66-
Oct 22, 20246.686.686.686.686.66-
Oct 21, 20246.686.686.686.686.66-
Oct 18, 20246.686.686.686.686.66-
Oct 17, 20246.686.686.686.686.66-
Oct 16, 20246.686.686.686.686.66-
Oct 15, 20246.686.686.686.686.66128
Oct 14, 20245.966.405.966.406.38819
Oct 11, 20246.296.296.296.296.27-
Oct 10, 20246.296.296.296.296.27-
Oct 9, 20246.296.296.296.296.27-
Oct 8, 20246.296.296.296.296.27-
Oct 7, 20246.296.296.296.296.27-
Oct 4, 20246.296.296.296.296.27247
Oct 3, 20246.006.006.006.005.98350
Oct 2, 20246.976.976.976.976.94-
Oct 1, 20246.976.976.976.976.94-
Sep 30, 20246.976.976.976.976.94-
Sep 27, 20246.976.976.976.976.94-
Sep 26, 20246.976.976.976.976.94-
Sep 25, 20246.976.976.976.976.94-
Sep 24, 20246.976.976.976.976.94-
Sep 23, 20246.976.976.976.976.94-
Sep 20, 20246.976.976.976.976.94100
Sep 19, 20246.406.536.406.536.511,311
Sep 18, 20246.406.406.406.406.38-
Sep 17, 20246.406.406.406.406.38251
Sep 16, 20246.276.276.276.276.252,032
Sep 13, 20246.386.386.386.386.36-
Sep 12, 20246.386.386.386.386.36-
Sep 11, 20246.386.386.386.386.36-
Sep 10, 20246.386.386.386.386.36-
Sep 9, 20246.386.386.386.386.36-
Sep 6, 20246.386.386.386.386.36-
Sep 5, 20246.386.386.386.386.36-
Sep 4, 20246.386.386.386.386.36-
Sep 3, 20246.386.386.386.386.36-
Aug 30, 20246.386.386.386.386.36-
Aug 29, 20246.386.386.386.386.36-
Aug 28, 20246.386.386.386.386.36-
Aug 27, 20246.386.386.386.386.36-
Aug 26, 20246.386.386.386.386.36-
Aug 23, 2024 0.04 Dividend
Aug 23, 20246.386.386.386.386.36-
Aug 22, 20246.386.386.386.386.31-
Aug 21, 20246.386.386.386.386.31-
Aug 20, 20246.386.386.386.386.31-
Aug 19, 20246.386.386.386.386.31-
Aug 16, 20246.386.386.386.386.31-
Aug 15, 20246.386.386.386.386.31-
Aug 14, 20246.386.386.386.386.31-
Aug 13, 20246.386.386.386.386.31-
Aug 12, 20246.386.386.386.386.311,009
Aug 9, 20246.786.786.786.786.71-
Aug 8, 20246.786.786.786.786.71-
Aug 7, 20246.786.786.786.786.71-
Aug 6, 20246.786.786.786.786.71-
Aug 5, 20246.786.786.786.786.71-
Aug 2, 20246.786.786.786.786.71-
Aug 1, 20246.786.786.786.786.71-
Jul 31, 20246.786.786.786.786.71-
Jul 30, 20246.956.956.666.786.71680
Jul 29, 20246.826.826.826.826.75-
Jul 26, 20246.826.826.826.826.75-
Jul 25, 20246.826.826.826.826.75-
Jul 24, 20246.826.826.826.826.75-
Jul 23, 20246.826.826.826.826.75-
Jul 22, 20246.826.826.826.826.75-
Jul 19, 20246.826.826.826.826.75-
Jul 18, 20246.826.826.826.826.75-
Jul 17, 20246.826.826.826.826.75919
Jul 16, 20247.007.007.007.006.93-
Jul 15, 20247.007.007.007.006.93140
Jul 12, 20246.596.596.596.596.52-
Jul 11, 20246.596.596.596.596.52-
Jul 10, 20246.596.596.596.596.52-
Jul 9, 20246.596.596.596.596.52-
Jul 8, 20246.596.596.596.596.52-
Jul 5, 20246.596.596.596.596.52-
Jul 3, 20246.596.596.596.596.52125
Jul 2, 20246.756.756.756.756.68-
Jul 1, 20246.756.756.756.756.68-
Jun 28, 20246.756.756.756.756.68145
Jun 27, 20247.057.057.057.056.98891
Jun 26, 20246.806.806.806.806.73-
Jun 25, 20246.806.806.806.806.73-
Jun 24, 20246.806.806.806.806.73-
Jun 21, 20246.806.806.806.806.73-
Jun 20, 20247.187.186.806.806.731,383
Jun 18, 20247.187.187.187.187.10981
Jun 17, 20246.846.846.846.846.77178
Jun 14, 20246.556.556.556.556.48-
Jun 13, 20246.556.556.556.556.48-
Jun 12, 20246.556.556.556.556.48-
Jun 11, 20247.237.236.556.556.482,259
Jun 10, 20247.367.367.367.367.281,040
Jun 7, 20247.307.307.307.307.22-
Jun 6, 20247.307.307.307.307.22220
Jun 5, 20247.287.287.287.287.20-
Jun 4, 20247.287.287.287.287.20-
Jun 3, 20247.287.287.287.287.20-
May 31, 20247.287.287.287.287.20-
May 30, 20247.287.287.287.287.20-
May 29, 20247.287.287.287.287.20-
May 28, 20247.287.307.287.287.20644
May 24, 20247.267.267.267.267.18-
May 23, 20247.267.267.267.267.18161
May 22, 20246.806.806.806.806.73-
May 21, 20246.806.806.806.806.73-
May 20, 20246.806.806.806.806.73-
May 17, 20246.806.806.806.806.73412
May 16, 20246.686.686.686.686.61291
May 15, 20246.586.586.586.586.51-
May 14, 20246.586.586.586.586.51-
May 13, 20246.586.586.586.586.512,343
May 10, 20246.586.586.586.586.51-
May 9, 20246.586.586.586.586.51-
May 8, 20246.586.586.586.586.51-
May 7, 20246.586.586.586.586.51951
May 6, 20246.356.356.356.356.28-
May 3, 20246.356.356.356.356.2810,795
May 2, 20246.646.646.646.646.57577
May 1, 20246.636.636.636.636.56-
Apr 30, 20246.636.636.636.636.56-
Apr 29, 20246.636.636.636.636.56-
Apr 26, 20246.636.636.636.636.561,000
Apr 25, 20246.336.336.336.336.26-
Apr 24, 20246.336.336.336.336.26-
Apr 23, 20246.336.336.336.336.261,322
Apr 22, 20246.336.336.336.336.26-
Apr 19, 20246.336.336.336.336.26504
Apr 18, 20246.286.286.286.286.21-
Apr 17, 20246.286.286.286.286.21-
Apr 16, 20246.306.306.286.286.21512
Apr 15, 20246.806.806.806.806.73-
Apr 12, 20246.806.806.806.806.73-
Apr 11, 20246.806.806.806.806.73-
Apr 10, 20246.806.806.806.806.73-
Apr 9, 20246.506.806.506.806.731,190
Apr 8, 20246.606.606.606.606.53-
Apr 5, 20246.806.806.606.606.53413
Apr 4, 20246.806.806.806.806.73103
Apr 3, 20246.656.656.656.656.588,000
Apr 2, 20246.766.766.766.766.69-
Apr 1, 20246.766.766.766.766.69456
Mar 28, 20246.806.806.806.806.73-
Mar 27, 20246.806.806.806.806.73230
Mar 26, 20247.007.007.007.006.93300
Mar 25, 20246.366.616.366.616.541,228
Mar 22, 20246.736.736.736.736.66-
Mar 21, 20246.736.736.736.736.66-
Mar 20, 20246.736.736.736.736.66-
Mar 19, 20246.947.006.666.736.6611,415
Mar 18, 20246.756.756.756.756.68-
Mar 15, 20246.756.756.756.756.68-
Mar 14, 20246.756.756.756.756.68-
Mar 13, 20246.656.846.656.756.68453
Mar 12, 20246.046.046.046.045.97102
Mar 11, 20246.796.796.796.796.72295
Mar 8, 20246.876.876.876.876.79-
Mar 7, 20246.876.876.876.876.79740
Mar 6, 20246.476.476.476.476.40-

Related Tickers

VCISY Vinci SA
32.12
+1.07%
 
GBF.DE Bilfinger SE
71.70
+2.14%
 
VANL.L Van Elle Holdings plc
38.60
-1.03%
 
GFRD.L Galliford Try Holdings plc
387.00
+0.78%
 
HEIJM.AS Koninklijke Heijmans N.V.
38.80
-3.12%
 
KIE.L Kier Group plc
145.40
+0.14%
 
JLG.AX Johns Lyng Group Limited
2.7800
+7.75%
 
XD4.DE Strabag SE
71.10
+3.95%
 
PRAJIND.NS Praj Industries Limited
520.55
+0.88%
 
KNDEF
15.90
0.00%