Babcock International Group Plc (OP: BCKIF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.