Babcock International Group Plc (OP: BCKIF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 20, 2023 | 4.800 | 12,654 | +0.01(+0.21%) | |||
| Oct 06, 2023 | 4.790 | 0 | -0.02(-0.42%) | |||
| Oct 05, 2023 | 4.810 | 4.810 | 4.810 | 4.810 | 216 | -0.11(-2.24%) |
| Sep 28, 2023 | 4.920 | 10 | +0.39(+8.61%) | |||
| Sep 22, 2023 | 4.530 | 0 | -0.00(-0.10%) | |||
| Sep 19, 2023 | 4.534 | 0 | -0.22(-4.54%) | |||
| Sep 18, 2023 | 4.750 | 4.750 | 4.750 | 4.750 | 2,000 | -0.25(-5.00%) |
| Sep 14, 2023 | 5.000 | 3 | +0.13(+2.67%) | |||
| Sep 11, 2023 | 4.870 | 0 | +0.12(+2.53%) | |||
| Sep 05, 2023 | 4.750 | 0 | +0.00(+0.00%) | |||
| Sep 01, 2023 | 4.850 | 4.850 | 4.750 | 4.750 | 2,000 | +0.12(+2.59%) |
| Aug 25, 2023 | 4.630 | 0 | -0.33(-6.58%) | |||
| Aug 21, 2023 | 4.956 | 0 | -0.02(-0.48%) | |||
| Aug 16, 2023 | 4.980 | 2,341 | +0.03(+0.61%) | |||
| Aug 15, 2023 | 4.950 | 4.950 | 4.950 | 4.950 | 2,841 | +0.00(+0.10%) |
| Aug 14, 2023 | 4.945 | 4.945 | 4.945 | 4.945 | 4,551 | +0.23(+4.77%) |
| Aug 11, 2023 | 4.750 | 4.760 | 4.720 | 4.720 | 72,440 | -0.15(-3.08%) |
| Aug 07, 2023 | 4.870 | 2,795 | -0.06(-1.29%) | |||
| Aug 04, 2023 | 4.926 | 4.934 | 4.926 | 4.934 | 60,487 | +0.19(+3.97%) |
| Aug 01, 2023 | 4.745 | 0 | +0.12(+2.71%) | |||
| Jul 31, 2023 | 4.620 | 4.620 | 4.620 | 4.620 | 3,096 | +0.03(+0.65%) |
| Jul 28, 2023 | 4.980 | 4.980 | 4.590 | 4.590 | 5,905 | -0.56(-10.87%) |
| Jul 27, 2023 | 5.110 | 5.390 | 5.100 | 5.150 | 48,825 | +0.15(+3.00%) |
| Jul 26, 2023 | 5.000 | 5.000 | 5.000 | 5.000 | 422,527 | +1.66(+49.55%) |
| Jul 10, 2023 | 3.343 | 148,158 | -0.16(-4.48%) | |||
| Jul 06, 2023 | 3.500 | 0 | -0.10(-2.78%) | |||
| Jul 05, 2023 | 3.600 | 3.600 | 3.600 | 3.600 | 500 | +0.10(+2.86%) |
| Jun 30, 2023 | 3.500 | 1 | -0.20(-5.41%) | |||
| Jun 26, 2023 | 3.700 | 0 | -0.15(-3.90%) | |||
| Jun 22, 2023 | 3.850 | 0 | -0.05(-1.28%) | |||
| Jun 14, 2023 | 3.900 | 0 | -0.05(-1.27%) | |||
| Jun 13, 2023 | 3.950 | 3.950 | 3.950 | 3.950 | 500 | +0.05(+1.28%) |
| Jun 12, 2023 | 3.900 | 3.900 | 3.900 | 3.900 | 3,373 | +0.01(+0.35%) |
| Jun 07, 2023 | 3.886 | 0 | -0.09(-2.35%) | |||
| Jun 02, 2023 | 3.980 | 0 | +0.23(+6.13%) | |||
| May 26, 2023 | 3.750 | 0 | -0.05(-1.32%) | |||
| May 25, 2023 | 3.800 | 3.800 | 3.800 | 3.800 | 300 | -0.09(-2.31%) |
| May 17, 2023 | 3.890 | 0 | -0.14(-3.47%) | |||
| May 11, 2023 | 4.030 | 40 | +0.12(+3.07%) | |||
| May 10, 2023 | 3.910 | 3.910 | 3.910 | 3.910 | 2,000 | -0.19(-4.63%) |
| May 08, 2023 | 4.100 | 50 | -0.20(-4.65%) | |||
| May 03, 2023 | 4.300 | 0 | +0.69(+19.11%) | |||
| Apr 13, 2023 | 3.610 | 0 | -0.08(-2.09%) | |||
| Apr 12, 2023 | 3.687 | 3.687 | 3.687 | 3.687 | 594 | -0.01(-0.35%) |
| Apr 06, 2023 | 3.700 | 40 | -0.03(-0.88%) | |||
| Apr 03, 2023 | 3.733 | 0 | +0.13(+3.69%) | |||
| Mar 28, 2023 | 3.600 | 0 | -0.23(-6.01%) | |||
| Mar 06, 2023 | 3.830 | 0 | -0.09(-2.35%) | |||
| Mar 02, 2023 | 3.922 | 0 | -0.09(-2.19%) | |||
| Feb 27, 2023 | 4.010 | 0 | -0.05(-1.23%) | |||
| Feb 23, 2023 | 4.060 | 3 | +0.26(+6.84%) | |||
| Feb 21, 2023 | 3.800 | 0 | +0.10(+2.70%) | |||
| Feb 10, 2023 | 3.700 | 0 | -0.05(-1.33%) | |||
| Jan 26, 2023 | 3.750 | 0 | +0.00(+0.00%) | |||
| Jan 24, 2023 | 3.750 | 0 | -0.02(-0.53%) | |||
| Jan 19, 2023 | 3.770 | 0 | +0.14(+3.86%) | |||
| Jan 17, 2023 | 3.630 | 0 | +0.01(+0.28%) | |||
| Jan 13, 2023 | 3.620 | 3.620 | 3.620 | 3.620 | 868 | -0.02(-0.52%) |
| Jan 12, 2023 | 3.639 | 3.639 | 3.639 | 3.639 | 1,000 | +0.09(+2.51%) |
| Jan 09, 2023 | 3.550 | 0 | +0.10(+2.90%) | |||
| Jan 03, 2023 | 3.450 | 0 | +0.13(+3.92%) | |||
| Dec 30, 2022 | 3.320 | 3.320 | 3.320 | 3.320 | 500 | -0.23(-6.48%) |
| Dec 29, 2022 | 3.550 | 3.550 | 3.550 | 3.550 | 100 | -0.12(-3.27%) |
| Dec 28, 2022 | 3.670 | 3.670 | 3.670 | 3.670 | 760 | +0.07(+1.94%) |
| Dec 13, 2022 | 3.600 | 0 | -0.02(-0.61%) | |||
| Dec 12, 2022 | 3.622 | 3.622 | 3.622 | 3.622 | 1,000 | +0.08(+2.37%) |
| Dec 08, 2022 | 3.538 | 0 | -0.21(-5.65%) | |||
| Nov 22, 2022 | 3.750 | 0 | +0.45(+13.64%) | |||
| Nov 08, 2022 | 3.300 | 0 | +0.32(+10.76%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.