Babcock International Group Plc (OP: BCKIF )
6.755
+0.181
(+2.75%)
Streaming Delayed Price
Updated: 10:17 AM EDT, May 16, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 28, 2021 | 4.317 | 4.317 | 4.317 | 4.317 | 28,735 | +0.14(+3.28%) |
| May 26, 2021 | 4.180 | 4.180 | 4.180 | 0 | +0.24(+6.09%) | |
| May 20, 2021 | 3.940 | 3.940 | 3.940 | 0 | -0.22(-5.24%) | |
| May 18, 2021 | 4.158 | 4.158 | 4.158 | 26 | +0.27(+6.93%) | |
| May 14, 2021 | 3.889 | 3.889 | 3.889 | 0 | -0.30(-7.20%) | |
| May 10, 2021 | 4.190 | 4.190 | 4.190 | 0 | +0.00(+0.00%) | |
| Apr 29, 2021 | 4.190 | 4.190 | 4.190 | 0 | -0.14(-3.24%) | |
| Apr 28, 2021 | 4.330 | 4.330 | 4.330 | 4.330 | 630 | +0.25(+6.13%) |
| Apr 26, 2021 | 4.080 | 4.080 | 4.080 | 0 | +0.00(+0.00%) | |
| Apr 23, 2021 | 4.080 | 4.080 | 4.080 | 15,002 | +0.00(+0.00%) | |
| Apr 22, 2021 | 4.080 | 4.080 | 4.080 | 4.080 | 150 | -0.19(-4.45%) |
| Apr 21, 2021 | 4.240 | 4.270 | 4.240 | 4.270 | 850 | -0.02(-0.47%) |
| Apr 16, 2021 | 4.290 | 4.290 | 4.290 | 0 | +0.00(+0.00%) | |
| Apr 15, 2021 | 4.290 | 4.290 | 4.290 | 20 | +0.00(+0.00%) | |
| Apr 14, 2021 | 4.350 | 4.350 | 4.220 | 4.290 | 2,220 | -0.34(-7.34%) |
| Apr 13, 2021 | 4.870 | 4.910 | 4.350 | 4.630 | 13,555 | +1.49(+47.45%) |
| Apr 12, 2021 | 3.140 | 3.140 | 3.140 | 73,700 | +0.00(+0.00%) | |
| Apr 09, 2021 | 3.140 | 3.140 | 3.140 | 3.140 | 200 | -0.02(-0.63%) |
| Mar 24, 2021 | 3.160 | 3.160 | 3.160 | 0 | -0.07(-2.17%) | |
| Mar 23, 2021 | 3.230 | 3.230 | 3.230 | 3.230 | 500 | -0.20(-5.83%) |
| Mar 19, 2021 | 3.430 | 3.430 | 3.430 | 0 | -0.17(-4.72%) | |
| Mar 12, 2021 | 3.600 | 3.600 | 3.600 | 0 | +0.00(+0.00%) | |
| Mar 11, 2021 | 3.600 | 3.600 | 3.600 | 3.600 | 2,843 | +0.18(+5.36%) |
| Mar 10, 2021 | 3.417 | 3.520 | 3.417 | 3.417 | 84,800 | -0.21(-5.87%) |
| Mar 09, 2021 | 3.630 | 3.630 | 3.630 | 195 | +0.00(+0.00%) |
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.