Babcock International Group Plc (OP: BCKIF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 30, 2024 | 5.820 | 0 | +0.00(+0.00%) | |||
| Jan 29, 2024 | 5.850 | 5.850 | 5.820 | 5.820 | 700 | -0.07(-1.19%) |
| Jan 26, 2024 | 5.760 | 5.890 | 5.760 | 5.890 | 6,768 | +0.15(+2.70%) |
| Jan 25, 2024 | 5.780 | 5.820 | 5.735 | 5.735 | 4,110 | +0.04(+0.79%) |
| Jan 23, 2024 | 5.690 | 0 | +0.05(+0.80%) | |||
| Jan 22, 2024 | 5.645 | 5.645 | 5.645 | 5.645 | 250 | +0.04(+0.80%) |
| Jan 19, 2024 | 5.560 | 5.600 | 5.560 | 5.600 | 3,411 | -0.05(-0.88%) |
| Jan 18, 2024 | 5.650 | 5.650 | 5.650 | 5.650 | 500 | -0.04(-0.70%) |
| Jan 16, 2024 | 5.690 | 0 | +0.04(+0.75%) | |||
| Jan 12, 2024 | 5.647 | 5.647 | 5.647 | 5.647 | 588 | +0.49(+9.45%) |
| Dec 29, 2023 | 5.160 | 0 | +0.08(+1.53%) | |||
| Dec 28, 2023 | 5.082 | 5.082 | 5.082 | 5.082 | 6,358 | +0.01(+0.24%) |
| Dec 20, 2023 | 5.070 | 2 | +0.04(+0.72%) | |||
| Dec 19, 2023 | 5.160 | 5.160 | 5.021 | 5.034 | 8,860 | +0.01(+0.28%) |
| Dec 18, 2023 | 5.020 | 5.020 | 5.020 | 5.020 | 1,206 | +0.25(+5.24%) |
| Dec 15, 2023 | 4.770 | 4.770 | 4.770 | 4.770 | 19,480 | -0.32(-6.27%) |
| Dec 14, 2023 | 5.089 | 5.089 | 5.089 | 5.089 | 650 | +0.16(+3.33%) |
| Dec 13, 2023 | 4.925 | 4.925 | 4.925 | 4.925 | 200 | +0.10(+2.18%) |
| Dec 01, 2023 | 4.820 | 0 | -0.49(-9.15%) | |||
| Nov 28, 2023 | 5.305 | 30 | +0.52(+10.76%) | |||
| Nov 20, 2023 | 4.790 | 0 | -0.21(-4.30%) | |||
| Nov 17, 2023 | 5.130 | 5.130 | 5.005 | 5.005 | 10,212 | -0.12(-2.25%) |
| Nov 14, 2023 | 5.120 | 3 | +0.24(+4.92%) |
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.