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

OTC Markets OTCPK - Delayed Quote USD

Babcock International Group PLC (BCKIY)

10.99
-0.26
(-2.27%)
At close: April 25 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202510.9511.3010.9510.9910.9910,652
Apr 24, 202511.0411.2910.9010.9010.9029,378
Apr 23, 202510.7010.7010.2510.2510.2512,801
Apr 22, 202510.2710.7410.1310.7410.7412,386
Apr 21, 20259.7710.279.7710.1010.108,130
Apr 17, 202510.0310.249.9010.2410.2413,558
Apr 16, 202510.2710.349.499.539.5336,020
Apr 15, 202510.1110.269.8610.0510.0513,661
Apr 14, 20259.7410.209.5010.1510.158,393
Apr 11, 20259.499.519.119.299.296,690
Apr 10, 20259.479.508.469.299.299,654
Apr 9, 20258.849.618.498.998.996,363
Apr 8, 20258.959.388.428.428.4211,954
Apr 7, 20257.978.837.978.518.515,888
Apr 4, 20259.499.498.949.089.0824,412
Apr 3, 20259.969.969.559.709.7014,718
Apr 2, 20259.229.829.229.379.377,926
Apr 1, 20259.679.869.399.439.4311,073
Mar 31, 20259.809.809.309.309.309,206
Mar 28, 20259.959.989.599.599.5915,833
Mar 27, 20259.939.959.359.889.888,923
Mar 26, 20259.989.989.499.599.5912,996
Mar 25, 202510.0310.039.599.929.9231,772
Mar 24, 202510.0010.019.4610.0110.0113,151
Mar 21, 20259.869.869.419.419.417,595
Mar 20, 20259.879.929.639.859.8529,682
Mar 19, 202510.2310.289.7010.2810.2851,585
Mar 18, 202510.2010.269.7510.2510.2523,599
Mar 17, 202510.3010.359.7110.2110.2124,447
Mar 14, 202510.0610.339.1810.3010.309,961
Mar 13, 20259.689.889.239.859.8516,548
Mar 12, 20259.679.799.159.559.557,898
Mar 11, 20259.659.738.979.739.7310,230
Mar 10, 20259.249.248.859.199.197,736
Mar 7, 20259.829.859.039.159.1512,662
Mar 6, 20259.8810.239.5710.2310.2321,760
Mar 5, 20259.6410.228.8210.1510.1536,777
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, 20246.996.996.996.996.99-
Dec 5, 20246.996.996.996.996.99-
Dec 4, 20246.996.996.996.996.99-
Dec 3, 20246.996.996.996.996.99436
Dec 2, 20246.406.876.406.666.662,739
Nov 29, 20246.216.406.216.406.40890
Nov 27, 20246.866.866.866.866.86-
Nov 26, 20246.866.866.866.866.86112
Nov 25, 20246.596.596.596.596.59-
Nov 22, 20246.596.596.596.596.591,008
Nov 21, 20246.306.306.306.306.30-
Nov 20, 20246.306.306.306.306.30-
Nov 19, 20246.306.306.306.306.30-
Nov 18, 20246.306.306.306.306.30-
Nov 15, 20246.306.306.306.306.30-
Nov 14, 20246.306.306.306.306.30-
Nov 13, 20246.306.306.306.306.30-
Nov 12, 20246.306.306.306.306.30-
Nov 11, 20246.306.306.306.306.30-
Nov 8, 20246.306.306.306.306.30-
Nov 7, 20246.676.676.306.306.303,848
Nov 6, 20246.096.096.096.096.09-
Nov 5, 20246.096.096.096.096.09343
Nov 4, 20246.256.256.256.256.25-
Nov 1, 20246.256.256.256.256.25110
Oct 31, 20246.686.686.686.686.68-
Oct 30, 20246.686.686.686.686.68-
Oct 29, 20246.686.686.686.686.68-
Oct 28, 20246.686.686.686.686.68-
Oct 25, 20246.686.686.686.686.68-
Oct 24, 20246.686.686.686.686.68-
Oct 23, 20246.686.686.686.686.68-
Oct 22, 20246.686.686.686.686.68-
Oct 21, 20246.686.686.686.686.68-
Oct 18, 20246.686.686.686.686.68-
Oct 17, 20246.686.686.686.686.68-
Oct 16, 20246.686.686.686.686.68-
Oct 15, 20246.686.686.686.686.68128
Oct 14, 20245.966.405.966.406.40819
Oct 11, 20246.296.296.296.296.29-
Oct 10, 20246.296.296.296.296.29-
Oct 9, 20246.296.296.296.296.29-
Oct 8, 20246.296.296.296.296.29-
Oct 7, 20246.296.296.296.296.29-
Oct 4, 20246.296.296.296.296.29247
Oct 3, 20246.006.006.006.006.00350
Oct 2, 20246.976.976.976.976.97-
Oct 1, 20246.976.976.976.976.97-
Sep 30, 20246.976.976.976.976.97-
Sep 27, 20246.976.976.976.976.97-
Sep 26, 20246.976.976.976.976.97-
Sep 25, 20246.976.976.976.976.97-
Sep 24, 20246.976.976.976.976.97-
Sep 23, 20246.976.976.976.976.97-
Sep 20, 20246.976.976.976.976.97100
Sep 19, 20246.406.536.406.536.531,311
Sep 18, 20246.406.406.406.406.40-
Sep 17, 20246.406.406.406.406.40251
Sep 16, 20246.276.276.276.276.272,032
Sep 13, 20246.386.386.386.386.38-
Sep 12, 20246.386.386.386.386.38-
Sep 11, 20246.386.386.386.386.38-
Sep 10, 20246.386.386.386.386.38-
Sep 9, 20246.386.386.386.386.38-
Sep 6, 20246.386.386.386.386.38-
Sep 5, 20246.386.386.386.386.38-
Sep 4, 20246.386.386.386.386.38-
Sep 3, 20246.386.386.386.386.38-
Aug 30, 20246.386.386.386.386.38-
Aug 29, 20246.386.386.386.386.38-
Aug 28, 20246.386.386.386.386.38-
Aug 27, 20246.386.386.386.386.38-
Aug 26, 20246.386.386.386.386.38-
Aug 23, 20246.386.386.386.386.38-
Aug 22, 20246.386.386.386.386.38-
Aug 21, 20246.386.386.386.386.38-
Aug 20, 20246.386.386.386.386.38-
Aug 19, 20246.386.386.386.386.38-
Aug 16, 20246.386.386.386.386.38-
Aug 15, 20246.386.386.386.386.38-
Aug 14, 20246.386.386.386.386.38-
Aug 13, 20246.386.386.386.386.38-
Aug 12, 20246.386.386.386.386.381,009
Aug 9, 20246.786.786.786.786.78-
Aug 8, 20246.786.786.786.786.78-
Aug 7, 20246.786.786.786.786.78-
Aug 6, 20246.786.786.786.786.78-
Aug 5, 20246.786.786.786.786.78-
Aug 2, 20246.786.786.786.786.78-
Aug 1, 20246.786.786.786.786.78-
Jul 31, 20246.786.786.786.786.78-
Jul 30, 20246.956.956.666.786.78680
Jul 29, 20246.826.826.826.826.82-
Jul 26, 20246.826.826.826.826.82-
Jul 25, 20246.826.826.826.826.82-
Jul 24, 20246.826.826.826.826.82-
Jul 23, 20246.826.826.826.826.82-
Jul 22, 20246.826.826.826.826.82-
Jul 19, 20246.826.826.826.826.82-
Jul 18, 20246.826.826.826.826.82-
Jul 17, 20246.826.826.826.826.82919
Jul 16, 20247.007.007.007.007.00-
Jul 15, 20247.007.007.007.007.00140
Jul 12, 20246.596.596.596.596.59-
Jul 11, 20246.596.596.596.596.59-
Jul 10, 20246.596.596.596.596.59-
Jul 9, 20246.596.596.596.596.59-
Jul 8, 20246.596.596.596.596.59-
Jul 5, 20246.596.596.596.596.59-
Jul 3, 20246.596.596.596.596.59125
Jul 2, 20246.756.756.756.756.75-
Jul 1, 20246.756.756.756.756.75-
Jun 28, 20246.756.756.756.756.75145
Jun 27, 20247.057.057.057.057.05891
Jun 26, 20246.806.806.806.806.80-
Jun 25, 20246.806.806.806.806.80-
Jun 24, 20246.806.806.806.806.80-
Jun 21, 20246.806.806.806.806.80-
Jun 20, 20247.187.186.806.806.801,383
Jun 18, 20247.187.187.187.187.18981
Jun 17, 20246.846.846.846.846.84178
Jun 14, 20246.556.556.556.556.55-
Jun 13, 20246.556.556.556.556.55-
Jun 12, 20246.556.556.556.556.55-
Jun 11, 20247.237.236.556.556.552,259
Jun 10, 20247.367.367.367.367.361,040
Jun 7, 20247.307.307.307.307.30-
Jun 6, 20247.307.307.307.307.30220
Jun 5, 20247.287.287.287.287.28-
Jun 4, 20247.287.287.287.287.28-
Jun 3, 20247.287.287.287.287.28-
May 31, 20247.287.287.287.287.28-
May 30, 20247.287.287.287.287.28-
May 29, 20247.287.287.287.287.28-
May 28, 20247.287.307.287.287.28644
May 24, 20247.267.267.267.267.26-
May 23, 20247.267.267.267.267.26161
May 22, 20246.806.806.806.806.80-
May 21, 20246.806.806.806.806.80-
May 20, 20246.806.806.806.806.80-
May 17, 20246.806.806.806.806.80412
May 16, 20246.686.686.686.686.68291
May 15, 20246.586.586.586.586.58-
May 14, 20246.586.586.586.586.58-
May 13, 20246.586.586.586.586.582,343
May 10, 20246.586.586.586.586.58-
May 9, 20246.586.586.586.586.58-
May 8, 20246.586.586.586.586.58-
May 7, 20246.586.586.586.586.58951
May 6, 20246.356.356.356.356.35-
May 3, 20246.356.356.356.356.3510,795
May 2, 20246.646.646.646.646.64577
May 1, 20246.636.636.636.636.63-
Apr 30, 20246.636.636.636.636.63-
Apr 29, 20246.636.636.636.636.63-
Apr 26, 20246.636.636.636.636.631,000

Related Tickers

GBFd.XC
 
HOT.MU Hochtief AG
166.90
+3.15%
 
SNCAF AtkinsRéalis Group Inc.
48.24
-2.74%
 
RITR Reitar Logtech Holdings Limited
3.9200
+1.55%
 
ANA.MC Acciona, S.A.
124.20
+1.39%
 
ORN Orion Group Holdings, Inc.
6.22
+1.63%
 
DY Dycom Industries, Inc.
165.20
+0.44%
 
BLD TopBuild Corp.
296.69
-1.89%
 
PWR Quanta Services, Inc.
287.34
+1.85%