Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Berlin - Delayed Quote EUR

Babcock International Group PLC (BW3.BE)

Compare
8.88
0.00
(0.00%)
As of March 5 at 7:27:04 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 5, 20250.008.888.888.888.88-
Mar 4, 20259.069.068.458.608.6025
Mar 3, 20258.108.108.108.108.10-
Feb 28, 20258.148.248.108.108.10-
Feb 27, 20258.098.138.028.118.11-
Feb 26, 20258.058.107.958.058.05-
Feb 25, 20257.878.017.827.937.93-
Feb 24, 20257.547.897.547.867.86-
Feb 21, 20258.038.037.757.757.75-
Feb 20, 20257.968.067.867.917.91-
Feb 19, 20257.847.997.847.967.96-
Feb 18, 20257.917.917.687.847.84-
Feb 17, 20257.457.897.457.897.89-
Feb 14, 20257.367.497.367.437.43-
Feb 13, 20257.457.457.347.367.36-
Feb 12, 20257.397.437.347.437.43-
Feb 11, 20257.247.377.247.357.35-
Feb 10, 20257.157.287.157.247.24-
Feb 7, 20256.957.186.957.137.13-
Feb 6, 20256.617.356.616.966.96-
Feb 5, 20256.586.586.536.536.53-
Feb 4, 20256.496.636.496.606.60-
Feb 3, 20256.456.576.456.556.55-
Jan 31, 20256.346.536.346.476.47-
Jan 30, 20256.326.386.306.356.35-
Jan 29, 20256.396.396.296.306.30-
Jan 28, 20256.246.336.206.326.32-
Jan 27, 20256.146.286.146.236.23-
Jan 24, 20255.976.295.976.226.22-
Jan 23, 20255.956.035.955.975.97-
Jan 22, 20255.976.055.955.955.95-
Jan 21, 20255.925.955.895.955.95-
Jan 20, 20255.976.015.915.935.93-
Jan 17, 20256.056.106.006.006.00-
Jan 16, 20255.896.095.896.096.09-
Jan 15, 20255.805.915.805.875.87-
Jan 14, 20255.895.895.785.795.79-
Jan 13, 20255.805.875.755.865.86-
Jan 10, 20255.976.035.865.915.91-
Jan 9, 20255.915.995.865.995.99-
Jan 8, 20256.036.145.935.935.93-
Jan 7, 20255.976.095.976.056.05-
Jan 6, 20256.076.075.915.995.99-
Jan 3, 20256.116.136.056.056.05-
Jan 2, 20256.076.206.066.066.06-
Dec 30, 20245.976.115.976.116.11-
Dec 27, 20245.996.075.996.026.02-
Dec 23, 20245.996.065.996.016.01-
Dec 20, 20245.996.045.956.036.03-
Dec 19, 20246.016.136.016.076.07-
Dec 18, 20246.016.136.016.106.10-
Dec 17, 20246.166.226.036.076.07-
Dec 16, 20246.086.246.086.186.18-
Dec 13, 20246.096.166.096.136.13-
Dec 12, 20246.166.176.076.076.07-
Dec 11, 20246.006.186.006.186.18-
Dec 10, 20246.036.136.016.016.01-
Dec 9, 20246.326.356.096.096.09-
Dec 6, 20246.406.436.346.346.34-
Dec 5, 2024 0.02 Dividend
Dec 5, 20246.306.476.306.436.43-
Dec 4, 20246.416.476.326.326.30-
Dec 3, 20246.126.416.126.416.39-
Dec 2, 20246.096.286.096.136.11-
Nov 29, 20246.246.306.206.206.18-
Nov 28, 20246.246.286.226.256.23-
Nov 27, 20246.306.306.206.206.18-
Nov 26, 20246.256.316.256.316.29-
Nov 25, 20246.436.436.286.286.26-
Nov 22, 20246.206.426.206.426.40-
Nov 21, 20246.326.346.206.326.30-
Nov 20, 20246.366.416.316.316.29-
Nov 19, 20246.326.406.246.326.30-
Nov 18, 20246.156.326.156.326.30-
Nov 15, 20246.146.206.116.116.09-
Nov 14, 20246.286.386.166.166.14-
Nov 13, 20246.066.846.066.296.27-
Nov 12, 20246.046.206.046.076.06-
Nov 11, 20245.936.155.936.096.07-
Nov 8, 20246.036.035.915.915.89-
Nov 7, 20245.896.055.896.036.02-
Nov 6, 20245.725.955.725.895.87-
Nov 5, 20245.615.705.595.645.63-
Nov 4, 20245.675.695.575.585.56-
Nov 1, 20245.655.725.655.665.64-
Oct 31, 20245.735.785.615.645.62-
Oct 30, 20245.715.855.685.785.76-
Oct 29, 20245.775.805.695.745.72-
Oct 28, 20245.825.845.765.765.74-
Oct 25, 20245.845.875.785.785.76-
Oct 24, 20245.815.925.805.875.85-
Oct 23, 20245.915.915.795.795.77-
Oct 22, 20245.885.895.825.895.87-
Oct 21, 20245.936.005.875.895.87-
Oct 18, 20245.956.005.925.945.92-
Oct 17, 20245.845.995.845.935.92-
Oct 16, 20245.725.865.725.845.83-
Oct 15, 20245.865.865.765.765.74-
Oct 14, 20245.575.765.575.705.69-
Oct 11, 20245.685.725.625.625.60-
Oct 10, 20245.755.755.685.705.68-
Oct 9, 20245.725.805.725.765.75-
Oct 8, 20245.595.725.595.685.66-
Oct 7, 20245.805.825.655.665.64-
Oct 4, 20245.665.825.665.825.80-
Oct 3, 20245.695.765.665.665.64-
Oct 2, 20245.735.875.725.755.73-
Oct 1, 20245.765.765.705.745.72-
Sep 30, 20245.785.825.725.745.72-
Sep 27, 20245.765.815.735.785.76-
Sep 26, 20245.765.815.745.745.73-
Sep 25, 20245.765.805.705.705.68-
Sep 24, 20245.845.865.765.795.77-
Sep 23, 20245.895.895.765.815.79-
Sep 20, 20245.895.955.865.865.84-
Sep 19, 20245.555.925.555.905.88-
Sep 18, 20245.385.575.385.535.51-
Sep 17, 20245.635.685.375.375.35-
Sep 16, 20245.615.695.615.635.61-
Sep 13, 20245.725.725.615.615.59-
Sep 12, 20245.805.845.705.705.69-
Sep 11, 20245.785.785.705.765.75-
Sep 10, 20245.765.835.745.805.79-
Sep 9, 20245.495.825.495.785.77-
Sep 6, 20246.016.055.455.465.44-
Sep 5, 20245.976.045.926.046.02-
Sep 4, 20245.956.035.955.975.96-
Sep 3, 20246.096.206.036.036.01-
Sep 2, 20246.286.286.096.096.08-
Aug 30, 20246.286.336.256.256.23-
Aug 29, 20246.346.386.266.266.24-
Aug 28, 20246.346.396.326.326.30-
Aug 27, 20246.186.366.186.326.30-
Aug 26, 20246.246.276.206.206.18-
Aug 23, 20246.226.326.226.246.23-
Aug 22, 2024 0.04 Dividend
Aug 22, 20246.216.326.206.206.19-
Aug 21, 20246.326.326.236.266.20-
Aug 20, 20246.386.446.306.316.26-
Aug 19, 20246.346.456.346.386.33-
Aug 16, 20246.396.416.346.346.29-
Aug 15, 20246.146.386.146.386.33-
Aug 14, 20246.076.216.076.146.08-
Aug 13, 20246.166.226.056.076.01-
Aug 12, 20246.076.186.076.146.09-
Aug 9, 20246.106.166.036.056.00-
Aug 8, 20246.086.115.996.116.06-
Aug 7, 20245.976.145.966.076.02-
Aug 6, 20245.826.025.825.945.89-
Aug 5, 20245.555.865.555.805.751,000
Aug 2, 20245.956.185.956.056.00-
Aug 1, 20246.286.435.995.995.94-
Jul 31, 20246.486.486.266.266.21-
Jul 30, 20246.436.496.346.416.36-
Jul 29, 20246.286.496.286.456.39-
Jul 26, 20245.686.345.686.306.24-
Jul 25, 20245.935.955.725.745.70-
Jul 24, 20246.036.155.965.965.91-
Jul 23, 20246.096.146.056.056.00-
Jul 22, 20245.976.145.966.146.09-
Jul 19, 20246.076.075.915.915.86-
Jul 18, 20246.096.166.016.035.98-
Jul 17, 20246.366.566.086.086.03-
Jul 16, 20246.356.436.346.436.37-
Jul 15, 20246.386.476.356.366.30-
Jul 12, 20246.466.536.396.416.35-
Jul 11, 20246.456.496.346.446.39-
Jul 10, 20246.186.456.186.456.39-
Jul 9, 20246.246.356.186.186.13-
Jul 8, 20246.236.396.236.296.24-
Jul 5, 20246.146.396.146.266.20-
Jul 4, 20246.036.296.036.146.08-
Jul 3, 20246.056.216.006.035.98-
Jul 2, 20246.176.176.046.056.00-
Jul 1, 20246.346.346.186.186.13-
Jun 28, 20246.336.366.206.226.17-
Jun 27, 20246.306.366.306.326.27-
Jun 26, 20246.386.426.306.306.25-
Jun 25, 20246.476.506.346.356.30-
Jun 24, 20246.386.536.366.476.42-
Jun 21, 20246.386.466.366.386.32-
Jun 20, 20246.396.456.366.386.32-
Jun 19, 20246.436.496.376.376.32-
Jun 18, 20246.346.476.326.416.36-
Jun 17, 20246.226.326.226.326.27-
Jun 14, 20246.366.376.216.216.16-
Jun 13, 20246.396.416.226.356.30600
Jun 12, 20246.436.456.376.396.34-
Jun 11, 20246.506.536.396.436.37-
Jun 10, 20246.326.516.326.516.45-
Jun 7, 20246.366.486.346.346.29-
Jun 6, 20246.146.536.146.366.31-
Jun 5, 20246.616.616.326.326.26-
Jun 4, 20246.696.696.596.616.55-
Jun 3, 20246.726.816.686.686.62-
May 31, 20246.556.776.556.746.68-
May 30, 20246.366.626.366.576.51-
May 29, 20246.516.576.386.386.32-
May 28, 20246.596.706.516.516.46-
May 27, 20246.536.596.536.596.53-
May 24, 20246.536.616.536.546.48-
May 23, 20246.496.616.496.536.48-
May 22, 20246.476.626.476.476.41-
May 21, 20246.366.476.346.476.42-
May 20, 20246.216.416.216.346.29-
May 17, 20246.206.276.166.206.15-
May 16, 20246.266.266.196.196.14-
May 15, 20246.096.246.096.206.14-
May 14, 20245.906.225.906.096.04-
May 13, 20246.116.115.885.905.85-
May 10, 20246.116.166.016.116.05-
May 9, 20246.116.196.076.096.04-
May 8, 20246.146.266.126.136.08-
May 7, 20245.976.265.976.166.11-
May 6, 20245.976.055.976.015.96-
May 3, 20246.016.075.955.975.92-
May 2, 20245.956.035.956.015.96-
Apr 30, 20246.036.096.006.015.96-
Apr 29, 20246.136.136.046.055.99-
Apr 26, 20246.186.186.066.126.07-
Apr 25, 20246.126.206.116.206.14-
Apr 24, 20246.076.146.076.136.08-
Apr 23, 20245.976.055.976.056.00-
Apr 22, 20245.956.015.955.985.93-
Apr 19, 20246.176.175.885.935.88-
Apr 18, 20245.866.015.866.015.96-
Apr 17, 20245.895.955.865.865.82-
Apr 16, 20245.975.975.895.965.91-
Apr 15, 20246.036.146.036.035.98-
Apr 12, 20245.976.125.975.975.92-
Apr 11, 20245.876.055.876.056.00-
Apr 10, 20245.925.975.795.865.81-
Apr 9, 20245.996.075.885.895.84-
Apr 8, 20245.906.115.905.975.91-
Apr 5, 20246.056.136.016.045.99-
Apr 4, 20246.166.166.046.045.99-
Apr 3, 20246.106.166.076.156.10-
Apr 2, 20246.146.226.126.136.07-
Mar 28, 20246.396.396.146.146.09-
Mar 27, 20246.396.396.276.366.31-
Mar 26, 20246.066.676.066.676.61-
Mar 25, 20246.076.126.076.086.03-
Mar 22, 20246.146.166.076.076.02-
Mar 21, 20246.226.226.146.156.10-
Mar 20, 20246.126.216.056.196.14500
Mar 19, 20246.106.186.106.146.09-
Mar 18, 20245.976.135.976.106.05-
Mar 15, 20246.006.136.006.035.98-
Mar 14, 20246.036.186.036.106.05-
Mar 13, 20245.876.085.876.025.97-
Mar 12, 20246.036.055.885.885.83-
Mar 11, 20246.046.055.996.005.95-
Mar 8, 20246.136.146.006.076.02-
Mar 7, 20246.156.186.056.066.01-
Mar 6, 20246.086.176.036.176.12-

Related Tickers

BIH.DU Balfour Beatty PLC
5.20
0.00%
 
DBA.MI DBA Group S.p.A.
2.9300
+1.03%
 
ARCAD.AS Arcadis NV
46.82
+1.30%
 
EME EMCOR Group, Inc.
392.60
+1.16%