Skip to main content
Babcock International Group PLC (BCKIY)
OTCMKTS · Delayed Price · Currency is USD
19.06
+0.43 (2.34%)
Mar 9, 2026, 1:06 PM EST

BCKIY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.5118.7418.5118.6318.632.05%12,866
Mar 5, 202618.7218.7218.0118.2518.25-3.64%77,786
Mar 4, 202618.8619.0818.7618.9418.941.88%26,036
Mar 3, 202618.3018.7918.0418.5918.590.11%31,418
Mar 2, 202618.4018.7817.9718.5718.57-0.03%31,334
Feb 27, 202618.4618.5818.3118.5818.580.13%8,343
Feb 26, 202618.5118.8018.5118.5518.55-1.54%49,492
Feb 25, 202619.0019.1118.7818.8418.84-2.13%31,326
Feb 24, 202618.9019.2518.8219.2519.251.96%8,221
Feb 23, 202619.2319.2318.6618.8818.88-3.03%21,282
Feb 20, 202619.3719.5719.2019.4719.472.10%8,256
Feb 19, 202618.7619.1918.6919.0719.070.16%39,141
Feb 18, 202618.9319.0618.7119.0419.042.20%52,329
Feb 17, 202618.2318.6318.2218.6318.634.11%14,312
Feb 13, 202617.8818.1017.8817.9017.900.59%14,276
Feb 12, 202617.5117.9717.5117.7917.79-1.22%8,181
Feb 11, 202618.6618.6617.9018.0118.01-4.46%12,034
Feb 10, 202618.8519.0118.6218.8518.85-3.81%50,642
Feb 9, 202619.6019.7619.5519.6019.602.60%3,514
Feb 6, 202619.0119.1618.8719.1019.101.38%11,673
Feb 5, 202619.4619.5918.8418.8418.84-2.94%94,288
Feb 4, 202620.2620.2619.3519.4119.41-3.65%17,240
Feb 3, 202620.0620.3219.9120.1520.152.94%12,543
Feb 2, 202619.7319.7519.5619.5719.57-1.61%13,461
Jan 30, 202620.0720.1119.7619.8919.89-2.74%27,858
Jan 29, 202620.5320.7220.2720.4520.45-2.71%12,524
Jan 28, 202620.9821.0320.6021.0221.02-0.28%49,308
Jan 27, 202620.4921.1520.4921.0821.084.30%604,897
Jan 26, 202620.2420.3019.8320.2120.210.35%29,601
Jan 23, 202620.0820.2119.8520.1420.140.20%19,274
Jan 22, 202620.1420.1419.7020.1020.10-1.33%311,115
Jan 21, 202620.2320.5420.0820.3720.370.69%21,470
Jan 20, 202620.1020.3320.0620.2320.230.15%64,768
Jan 16, 202619.9820.2119.9520.2020.201.20%11,171
Jan 15, 202620.0620.0619.8319.9619.96-1.48%21,133
Jan 14, 202620.1820.2619.9720.2620.26-1.79%94,198
Jan 13, 202620.4620.6320.1120.6320.630.89%16,983
Jan 12, 202620.3120.6020.1520.4520.451.18%23,776
Jan 9, 202619.8720.2119.8020.2120.211.81%23,738
Jan 8, 202619.7419.8519.5519.8519.850.40%21,824
Jan 7, 202619.4919.8019.4319.7719.773.45%307,559
Jan 6, 202619.0119.1418.8719.1119.111.65%166,515
Jan 5, 202617.9118.8017.9118.8018.807.86%32,728
Jan 2, 202617.3217.5817.3217.4317.432.83%15,188
Dec 31, 202516.9217.0616.9216.9516.95-0.59%6,062
Dec 30, 202516.8317.0516.8317.0517.051.61%11,036
Dec 29, 202516.7416.8016.6816.7816.78-3.06%40,503
Dec 26, 202516.8817.3116.8817.3117.311.05%8,085
Dec 24, 202517.1417.2517.1217.1317.130.71%2,358
Dec 23, 202517.1617.1817.0117.0117.010.12%4,413
Dec 22, 202517.0117.1016.9116.9916.990.86%20,564
Dec 19, 202516.8117.0016.7316.8516.851.05%7,844
Dec 18, 202516.5716.7616.5716.6716.671.15%3,029
Dec 17, 202516.7016.7016.4816.4816.480.49%119,482
Dec 16, 202516.3716.5216.2316.4016.40-3.27%10,572
Dec 15, 202517.0217.0216.9616.9616.960.21%18,482
Dec 12, 202516.8716.9216.7916.9216.921.50%5,475
Dec 11, 202516.6316.7516.5516.6716.671.52%3,304
Dec 10, 202516.1316.4216.1316.4216.422.24%7,368
Dec 9, 202516.1716.2816.0316.0616.061.65%9,221
Dec 8, 202515.5416.0015.5415.8015.802.07%170,470
Dec 5, 202515.6015.6415.4315.4815.480.13%61,198
Dec 4, 202515.4415.5715.4015.4615.431.35%332,354
Dec 3, 202515.1515.3215.1515.2515.232.44%6,087
Dec 2, 202514.8614.9714.8214.8914.860.07%71,892
Dec 1, 202514.9214.9914.7014.8814.85-2.55%85,767
Nov 28, 202515.0215.2714.9315.2715.241.70%21,705
Nov 26, 202515.1315.1314.9415.0214.991.04%1,476
Nov 25, 202514.6014.9014.6014.8614.83-0.07%12,955
Nov 24, 202514.9714.9714.8514.8714.84-1.52%16,176
Nov 21, 202515.1515.3015.0415.1015.072.47%6,466
Nov 20, 202515.0015.0014.7414.7414.710.11%3,672
Nov 19, 202514.9114.9114.5614.7214.70-3.54%14,528
Nov 18, 202515.4115.4115.2415.2615.23-0.77%46,291
Nov 17, 202515.6515.6515.3815.3815.35-1.67%11,755
Nov 14, 202515.4215.6415.4215.6415.61-0.60%3,009
Nov 13, 202515.8915.8915.7415.7415.710.87%2,218
Nov 12, 202515.4015.7015.2915.6015.570.03%188,530
Nov 11, 202515.7315.7315.5915.6015.57-1.73%3,800
Nov 10, 202515.5615.8815.5615.8715.842.52%10,735
Nov 7, 202515.5715.7515.4015.4815.45-1.28%6,056
Nov 6, 202515.7415.7715.5715.6815.65-26,549
Nov 5, 202515.9516.0515.6115.6815.65-0.95%16,141
Nov 4, 202515.9016.0115.8315.8315.80-1.62%8,905
Nov 3, 202516.0916.1516.0716.0916.06-0.12%4,961
Oct 31, 202516.0716.1115.9816.1116.081.58%1,904
Oct 30, 202516.0416.0515.7415.8615.83-1.61%27,442
Oct 29, 202516.3216.3216.1216.1216.09-3.18%22,482
Oct 28, 202516.7416.7416.6216.6516.621.46%3,390
Oct 27, 202516.4016.4916.4016.4116.380.25%1,035
Oct 24, 202516.3616.5316.3616.3716.34-0.01%5,328
Oct 23, 202516.3116.3816.3116.3716.342.98%3,195
Oct 22, 202516.0916.1315.9015.9015.870.61%916
Oct 21, 202515.9915.9915.8015.8015.77-0.30%3,459
Oct 20, 202515.9415.9415.8015.8515.821.79%5,405
Oct 17, 202515.5015.6115.4515.5715.54-0.95%5,156
Oct 16, 202515.6616.0815.6615.7215.690.13%14,381
Oct 15, 202516.0016.0115.6915.7015.67-4.03%11,508
Oct 14, 202516.2016.3616.1016.3616.330.46%15,757
Oct 13, 202516.2516.3216.1116.2916.26-2.49%11,706