Skip to main content
Babcock International Group PLC (BCKIY)
OTCMKTS · Delayed Price · Currency is USD
15.02
-0.22 (-1.44%)
Apr 28, 2026, 3:36 PM EST

BCKIY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.9415.0714.9215.0315.03-1.38%23,726
Apr 27, 202614.9815.5014.9815.2415.24-1.89%15,821
Apr 24, 202615.8915.8915.4915.5315.53-2.97%29,033
Apr 23, 202616.1716.3015.7616.0116.01-2.32%26,190
Apr 22, 202616.6016.6016.3016.3916.39-1.48%17,463
Apr 21, 202616.7116.7616.5816.6416.64-1.88%25,532
Apr 20, 202616.9717.0716.7116.9616.96-1.77%215,777
Apr 17, 202617.5317.5617.0917.2617.262.07%66,952
Apr 16, 202617.2017.2016.8316.9116.91-3.48%57,635
Apr 15, 202617.2917.5217.2017.5217.520.96%14,457
Apr 14, 202617.5217.6217.3517.3517.35-1.29%35,711
Apr 13, 202617.0217.5816.9617.5817.581.97%74,074
Apr 10, 202617.0817.2517.0817.2417.24-1.77%15,523
Apr 9, 202617.3317.6317.3117.5517.55-18,873
Apr 8, 202617.5717.6517.2017.5517.552.45%19,910
Apr 7, 202616.5917.1316.4417.1317.13-0.41%66,014
Apr 6, 202616.7517.2816.7517.2017.200.61%14,590
Apr 2, 202616.7517.2416.7317.1017.101.51%31,977
Apr 1, 202616.6917.1116.6816.8416.846.31%25,036
Mar 31, 202615.5016.4015.4115.8415.843.94%87,230
Mar 30, 202615.3315.4615.1615.2415.24-1.55%161,560
Mar 27, 202615.7415.8815.4115.4815.48-4.21%74,938
Mar 26, 202616.5116.5916.1616.1616.16-5.19%11,021
Mar 25, 202617.2217.2216.9317.0517.052.00%12,784
Mar 24, 202616.5117.0016.5116.7116.71-3.35%39,537
Mar 23, 202617.2417.8617.1817.2917.292.31%48,213
Mar 20, 202617.7917.7916.8816.9016.90-7.60%39,625
Mar 19, 202617.9318.3617.8218.2918.29-1.90%22,317
Mar 18, 202618.7618.8918.6418.6518.651.77%48,749
Mar 17, 202618.4818.5818.2518.3218.32-0.54%8,969
Mar 16, 202618.2018.5518.1818.4218.42-0.32%17,201
Mar 13, 202618.6918.6918.3018.4818.48-1.65%39,697
Mar 12, 202619.1619.1618.6618.7918.79-0.53%130,570
Mar 11, 202619.2519.2518.5918.8918.89-1.92%9,941
Mar 10, 202619.2019.4419.0819.2619.260.05%5,613
Mar 9, 202618.8519.2918.6719.2519.253.36%205,512
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