Babcock International Group Plc (OP: BCKIF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 23, 2019 | 5.950 | 5.950 | 5.950 | 0 | +0.10(+1.71%) | |
| Jul 22, 2019 | 5.850 | 5.850 | 5.850 | 5.850 | 5,375 | +0.45(+8.33%) |
| Jul 16, 2019 | 5.400 | 5.400 | 5.400 | 0 | +0.00(+0.00%) | |
| Jul 15, 2019 | 5.400 | 5.400 | 5.400 | 10 | +0.00(+0.00%) | |
| Jul 11, 2019 | 5.400 | 5.400 | 5.400 | 0 | -0.20(-3.57%) | |
| Jul 09, 2019 | 5.600 | 5.600 | 5.600 | 0 | -0.20(-3.45%) | |
| Jul 08, 2019 | 5.800 | 5.800 | 5.800 | 5.800 | 725 | +0.54(+10.27%) |
| Jul 05, 2019 | 5.260 | 5.260 | 5.260 | 5.260 | 400 | -0.64(-10.85%) |
| Jul 03, 2019 | 5.900 | 5.900 | 5.900 | 5.900 | 300 | -0.25(-4.06%) |
| Jul 02, 2019 | 6.150 | 6.150 | 6.150 | 6.150 | 400 | +0.28(+4.77%) |
| Jul 01, 2019 | 5.870 | 5.870 | 5.870 | 0 | +0.00(+0.00%) | |
| Jun 28, 2019 | 5.870 | 5.870 | 5.870 | 5.870 | 100 | -0.12(-1.94%) |
| Jun 27, 2019 | 5.986 | 5.986 | 5.986 | 5.986 | 11,340 | +0.34(+5.95%) |
| Jun 26, 2019 | 5.887 | 6.170 | 5.650 | 5.650 | 3,012 | -0.10(-1.74%) |
| Jun 19, 2019 | 5.750 | 5.750 | 5.750 | 0 | +0.00(+0.00%) | |
| Jun 18, 2019 | 5.750 | 5.970 | 5.750 | 5.750 | 525 | -0.25(-4.17%) |
| Jun 17, 2019 | 6.000 | 6.000 | 6.000 | 6.000 | 700 | +0.10(+1.69%) |
| Jun 13, 2019 | 5.900 | 5.900 | 5.900 | 0 | -0.35(-5.60%) | |
| Jun 12, 2019 | 6.250 | 6.250 | 6.250 | 6.250 | 61,994 | -0.20(-3.10%) |
| Jun 11, 2019 | 6.213 | 6.450 | 6.213 | 6.450 | 79,787 | +0.75(+13.16%) |
| Jun 06, 2019 | 5.700 | 5.700 | 5.700 | 0 | +0.11(+1.94%) | |
| Jun 03, 2019 | 5.591 | 5.591 | 5.591 | 0 | +0.14(+2.59%) | |
| May 31, 2019 | 5.450 | 5.450 | 5.450 | 5.450 | 200 | -1.23(-18.44%) |
| May 28, 2019 | 6.682 | 6.682 | 6.682 | 0 | +0.00(+0.00%) | |
| May 23, 2019 | 6.682 | 6.682 | 6.682 | 0 | +0.00(+0.00%) | |
| May 21, 2019 | 6.682 | 6.682 | 6.682 | 0 | -0.28(-4.00%) | |
| May 16, 2019 | 6.960 | 6.960 | 6.960 | 0 | +0.01(+0.14%) | |
| May 15, 2019 | 6.950 | 6.950 | 6.950 | 600 | +0.00(+0.00%) | |
| May 09, 2019 | 6.950 | 6.950 | 6.950 | 0 | +0.00(+0.00%) | |
| May 06, 2019 | 6.950 | 6.950 | 6.950 | 0 | +0.40(+6.11%) | |
| May 03, 2019 | 6.550 | 6.550 | 6.550 | 6.550 | 170,800 | -0.45(-6.37%) |
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.