Babcock International Group PLC (BCKIY)
OTCMKTS
· Delayed Price · Currency is USD
15.48
+0.05 (0.30%)
At close: Dec 5, 2025
BCKIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.60 | 15.64 | 15.43 | 15.48 | 15.48 | 0.13% | 61,198 |
| Dec 4, 2025 | 15.44 | 15.57 | 15.40 | 15.46 | 15.43 | 1.35% | 332,354 |
| Dec 3, 2025 | 15.15 | 15.32 | 15.15 | 15.25 | 15.23 | 2.44% | 6,087 |
| Dec 2, 2025 | 14.86 | 14.97 | 14.82 | 14.89 | 14.86 | 0.07% | 71,892 |
| Dec 1, 2025 | 14.92 | 14.99 | 14.70 | 14.88 | 14.85 | -2.55% | 85,767 |
| Nov 28, 2025 | 15.02 | 15.27 | 14.93 | 15.27 | 15.24 | 1.70% | 21,705 |
| Nov 26, 2025 | 15.13 | 15.13 | 14.94 | 15.02 | 14.99 | 1.04% | 1,476 |
| Nov 25, 2025 | 14.60 | 14.90 | 14.60 | 14.86 | 14.83 | -0.07% | 12,955 |
| Nov 24, 2025 | 14.97 | 14.97 | 14.85 | 14.87 | 14.84 | -1.52% | 16,176 |
| Nov 21, 2025 | 15.15 | 15.30 | 15.04 | 15.10 | 15.07 | 2.47% | 6,466 |
| Nov 20, 2025 | 15.00 | 15.00 | 14.74 | 14.74 | 14.71 | 0.11% | 3,672 |
| Nov 19, 2025 | 14.91 | 14.91 | 14.56 | 14.72 | 14.70 | -3.54% | 14,528 |
| Nov 18, 2025 | 15.41 | 15.41 | 15.24 | 15.26 | 15.23 | -0.77% | 46,291 |
| Nov 17, 2025 | 15.65 | 15.65 | 15.38 | 15.38 | 15.35 | -1.67% | 11,755 |
| Nov 14, 2025 | 15.42 | 15.64 | 15.42 | 15.64 | 15.61 | -0.60% | 3,009 |
| Nov 13, 2025 | 15.89 | 15.89 | 15.74 | 15.74 | 15.71 | 0.87% | 2,218 |
| Nov 12, 2025 | 15.40 | 15.70 | 15.29 | 15.60 | 15.57 | 0.03% | 188,530 |
| Nov 11, 2025 | 15.73 | 15.73 | 15.59 | 15.60 | 15.57 | -1.73% | 3,800 |
| Nov 10, 2025 | 15.56 | 15.88 | 15.56 | 15.87 | 15.84 | 2.52% | 10,735 |
| Nov 7, 2025 | 15.57 | 15.75 | 15.40 | 15.48 | 15.45 | -1.28% | 6,056 |
| Nov 6, 2025 | 15.74 | 15.77 | 15.57 | 15.68 | 15.65 | - | 26,549 |
| Nov 5, 2025 | 15.95 | 16.05 | 15.61 | 15.68 | 15.65 | -0.95% | 16,141 |
| Nov 4, 2025 | 15.90 | 16.01 | 15.83 | 15.83 | 15.80 | -1.62% | 8,905 |
| Nov 3, 2025 | 16.09 | 16.15 | 16.07 | 16.09 | 16.06 | -0.12% | 4,961 |
| Oct 31, 2025 | 16.07 | 16.11 | 15.98 | 16.11 | 16.08 | 1.58% | 1,904 |
| Oct 30, 2025 | 16.04 | 16.05 | 15.74 | 15.86 | 15.83 | -1.61% | 27,442 |
| Oct 29, 2025 | 16.32 | 16.32 | 16.12 | 16.12 | 16.09 | -3.18% | 22,482 |
| Oct 28, 2025 | 16.74 | 16.74 | 16.62 | 16.65 | 16.62 | 1.46% | 3,390 |
| Oct 27, 2025 | 16.40 | 16.49 | 16.40 | 16.41 | 16.38 | 0.25% | 1,035 |
| Oct 24, 2025 | 16.36 | 16.53 | 16.36 | 16.37 | 16.34 | -0.01% | 5,328 |
| Oct 23, 2025 | 16.31 | 16.38 | 16.31 | 16.37 | 16.34 | 2.98% | 3,195 |
| Oct 22, 2025 | 16.09 | 16.13 | 15.90 | 15.90 | 15.87 | 0.61% | 916 |
| Oct 21, 2025 | 15.99 | 15.99 | 15.80 | 15.80 | 15.77 | -0.30% | 3,459 |
| Oct 20, 2025 | 15.94 | 15.94 | 15.80 | 15.85 | 15.82 | 1.79% | 5,405 |
| Oct 17, 2025 | 15.50 | 15.61 | 15.45 | 15.57 | 15.54 | -0.95% | 5,156 |
| Oct 16, 2025 | 15.66 | 16.08 | 15.66 | 15.72 | 15.69 | 0.13% | 14,381 |
| Oct 15, 2025 | 16.00 | 16.01 | 15.69 | 15.70 | 15.67 | -4.03% | 11,508 |
| Oct 14, 2025 | 16.20 | 16.36 | 16.10 | 16.36 | 16.33 | 0.46% | 15,757 |
| Oct 13, 2025 | 16.25 | 16.32 | 16.11 | 16.29 | 16.26 | -2.49% | 11,706 |
| Oct 10, 2025 | 16.63 | 16.70 | 16.43 | 16.70 | 16.67 | -1.17% | 6,808 |
| Oct 9, 2025 | 16.77 | 16.95 | 16.72 | 16.90 | 16.87 | -1.49% | 25,166 |
| Oct 8, 2025 | 16.86 | 17.27 | 16.86 | 17.15 | 17.12 | 0.96% | 9,695 |
| Oct 7, 2025 | 16.95 | 17.12 | 16.77 | 16.99 | 16.96 | -2.52% | 7,515 |
| Oct 6, 2025 | 17.29 | 17.67 | 17.29 | 17.43 | 17.40 | -1.36% | 13,638 |
| Oct 3, 2025 | 17.92 | 17.92 | 17.58 | 17.67 | 17.64 | -0.39% | 10,030 |
| Oct 2, 2025 | 17.56 | 17.75 | 17.55 | 17.74 | 17.71 | 1.28% | 16,404 |
| Oct 1, 2025 | 17.55 | 17.62 | 17.45 | 17.52 | 17.49 | -3.60% | 45,813 |
| Sep 30, 2025 | 18.05 | 18.18 | 18.02 | 18.17 | 18.14 | 2.98% | 17,269 |
| Sep 29, 2025 | 17.63 | 17.73 | 17.45 | 17.65 | 17.62 | 1.88% | 134,922 |
| Sep 26, 2025 | 17.27 | 17.37 | 17.24 | 17.32 | 17.29 | 3.32% | 18,506 |
| Sep 25, 2025 | 16.58 | 16.87 | 16.56 | 16.76 | 16.74 | -0.10% | 132,262 |
| Sep 24, 2025 | 16.43 | 16.78 | 16.36 | 16.78 | 16.75 | 4.42% | 7,743 |
| Sep 23, 2025 | 16.28 | 16.33 | 16.06 | 16.07 | 16.04 | -2.43% | 19,323 |
| Sep 22, 2025 | 16.48 | 16.48 | 16.41 | 16.47 | 16.44 | 1.04% | 24,699 |
| Sep 19, 2025 | 16.29 | 16.32 | 16.04 | 16.30 | 16.27 | -0.09% | 16,634 |
| Sep 18, 2025 | 16.20 | 16.36 | 16.15 | 16.32 | 16.29 | -0.40% | 29,288 |
| Sep 17, 2025 | 16.47 | 16.48 | 16.21 | 16.38 | 16.35 | 2.41% | 135,759 |
| Sep 16, 2025 | 16.14 | 16.14 | 15.86 | 16.00 | 15.97 | -0.12% | 7,118 |
| Sep 15, 2025 | 16.17 | 16.17 | 15.98 | 16.02 | 15.99 | 1.04% | 14,697 |
| Sep 12, 2025 | 15.52 | 15.85 | 15.52 | 15.85 | 15.82 | 1.41% | 5,504 |
| Sep 11, 2025 | 15.27 | 15.63 | 15.12 | 15.63 | 15.60 | 4.19% | 20,467 |
| Sep 10, 2025 | 15.10 | 15.17 | 14.95 | 15.00 | 14.98 | 0.62% | 6,115 |
| Sep 9, 2025 | 15.12 | 15.17 | 14.91 | 14.91 | 14.88 | -0.80% | 4,288 |
| Sep 8, 2025 | 15.03 | 15.03 | 14.92 | 15.03 | 15.00 | 2.18% | 14,115 |
| Sep 5, 2025 | 14.74 | 14.97 | 14.71 | 14.71 | 14.69 | 2.08% | 6,965 |
| Sep 4, 2025 | 14.56 | 14.61 | 14.35 | 14.41 | 14.39 | -0.38% | 9,022 |
| Sep 3, 2025 | 14.24 | 14.47 | 14.24 | 14.47 | 14.44 | 4.78% | 12,485 |
| Sep 2, 2025 | 13.81 | 14.04 | 13.74 | 13.81 | 13.78 | -0.75% | 10,566 |
| Aug 29, 2025 | 13.79 | 13.92 | 13.68 | 13.91 | 13.89 | 0.69% | 137,585 |
| Aug 28, 2025 | 13.39 | 13.82 | 13.39 | 13.82 | 13.79 | -0.61% | 2,704 |
| Aug 27, 2025 | 13.75 | 13.90 | 13.74 | 13.90 | 13.88 | 0.27% | 11,905 |
| Aug 26, 2025 | 13.78 | 14.00 | 13.72 | 13.86 | 13.84 | 1.85% | 4,950 |
| Aug 25, 2025 | 13.78 | 13.78 | 13.60 | 13.61 | 13.59 | 0.72% | 9,277 |
| Aug 22, 2025 | 13.58 | 13.76 | 13.51 | 13.51 | 13.49 | -1.04% | 18,718 |
| Aug 21, 2025 | 13.46 | 13.66 | 13.41 | 13.66 | 13.58 | 2.70% | 241,174 |
| Aug 20, 2025 | 13.22 | 13.34 | 13.05 | 13.30 | 13.23 | 1.50% | 9,969 |
| Aug 19, 2025 | 13.18 | 13.20 | 13.10 | 13.10 | 13.03 | -8.13% | 11,539 |
| Aug 18, 2025 | 14.02 | 14.26 | 14.02 | 14.26 | 14.19 | 6.78% | 7,552 |
| Aug 15, 2025 | 13.30 | 13.65 | 13.30 | 13.36 | 13.29 | -1.44% | 8,581 |
| Aug 14, 2025 | 13.54 | 13.56 | 13.45 | 13.55 | 13.48 | 3.00% | 11,334 |
| Aug 13, 2025 | 13.23 | 13.23 | 13.10 | 13.16 | 13.09 | -0.64% | 2,481 |
| Aug 12, 2025 | 13.00 | 13.26 | 13.00 | 13.24 | 13.17 | 2.80% | 49,078 |
| Aug 11, 2025 | 12.75 | 12.91 | 12.70 | 12.88 | 12.81 | 0.98% | 8,357 |
| Aug 8, 2025 | 12.91 | 12.91 | 12.73 | 12.76 | 12.69 | 0.04% | 3,107 |
| Aug 7, 2025 | 13.00 | 13.00 | 12.72 | 12.75 | 12.68 | -5.76% | 10,632 |
| Aug 6, 2025 | 13.35 | 13.63 | 13.35 | 13.53 | 13.46 | 0.83% | 12,667 |
| Aug 5, 2025 | 13.35 | 13.49 | 13.35 | 13.42 | 13.35 | 0.58% | 11,293 |
| Aug 4, 2025 | 13.52 | 13.53 | 13.34 | 13.34 | 13.27 | -0.30% | 16,137 |
| Aug 1, 2025 | 13.40 | 13.46 | 13.13 | 13.38 | 13.31 | -2.32% | 192,279 |
| Jul 31, 2025 | 13.79 | 13.79 | 13.56 | 13.70 | 13.63 | 1.36% | 42,548 |
| Jul 30, 2025 | 13.69 | 13.75 | 13.51 | 13.51 | 13.44 | 0.10% | 12,848 |
| Jul 29, 2025 | 13.65 | 13.66 | 13.47 | 13.50 | 13.43 | -0.30% | 15,440 |
| Jul 28, 2025 | 14.00 | 14.10 | 13.34 | 13.54 | 13.47 | -4.04% | 52,716 |
| Jul 25, 2025 | 14.22 | 14.25 | 14.10 | 14.11 | 14.04 | -2.15% | 10,769 |
| Jul 24, 2025 | 14.59 | 14.59 | 14.35 | 14.42 | 14.34 | -0.52% | 4,716 |
| Jul 23, 2025 | 14.94 | 14.94 | 14.30 | 14.50 | 14.42 | 1.01% | 6,875 |
| Jul 22, 2025 | 14.43 | 14.53 | 14.27 | 14.35 | 14.28 | -1.51% | 6,876 |
| Jul 21, 2025 | 14.49 | 14.63 | 14.38 | 14.57 | 14.49 | 1.01% | 9,489 |
| Jul 18, 2025 | 14.34 | 14.51 | 14.34 | 14.43 | 14.35 | -0.03% | 18,285 |
| Jul 17, 2025 | 14.47 | 14.55 | 14.43 | 14.43 | 14.35 | -0.62% | 14,002 |