Babcock International Gro... (BCKIY)
OTC: BCKIY
· Real-Time Price · USD
17.50
-0.67 (-3.69%)
At close: Oct 01, 2025, 3:52 PM
17.55
0.29%
After-hours: Oct 01, 2025, 03:51 PM EDT
BCKIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 18.05 | 18.18 | 18.02 | 18.17 | 18.17 | 2.95% | 17,269 |
| Sep 29, 2025 | 17.63 | 17.73 | 17.45 | 17.65 | 17.65 | 1.91% | 134,922 |
| Sep 26, 2025 | 17.27 | 17.37 | 17.24 | 17.32 | 17.32 | 3.34% | 18,506 |
| Sep 25, 2025 | 16.58 | 16.87 | 16.56 | 16.76 | 16.76 | -0.12% | 132,262 |
| Sep 24, 2025 | 16.43 | 16.78 | 16.36 | 16.78 | 16.78 | 4.42% | 7,743 |
| Sep 23, 2025 | 16.28 | 16.33 | 16.06 | 16.07 | 16.07 | -2.43% | 19,323 |
| Sep 22, 2025 | 16.48 | 16.48 | 16.41 | 16.47 | 16.47 | 1.04% | 24,699 |
| Sep 19, 2025 | 16.29 | 16.32 | 16.04 | 16.30 | 16.30 | -0.12% | 16,634 |
| Sep 18, 2025 | 16.20 | 16.36 | 16.15 | 16.32 | 16.32 | -0.37% | 29,288 |
| Sep 17, 2025 | 16.47 | 16.48 | 16.20 | 16.38 | 16.38 | 2.37% | 135,759 |
| Sep 16, 2025 | 16.14 | 16.14 | 15.86 | 16.00 | 16.00 | -0.12% | 7,118 |
| Sep 15, 2025 | 16.17 | 16.17 | 15.98 | 16.02 | 16.02 | 1.07% | 14,697 |
| Sep 12, 2025 | 15.52 | 15.85 | 15.52 | 15.85 | 15.85 | 1.41% | 5,504 |
| Sep 11, 2025 | 15.27 | 15.63 | 15.12 | 15.63 | 15.63 | 4.20% | 20,467 |
| Sep 10, 2025 | 15.10 | 15.17 | 14.95 | 15.00 | 15.00 | 0.60% | 6,115 |
| Sep 9, 2025 | 15.12 | 15.17 | 14.91 | 14.91 | 14.91 | -0.80% | 4,288 |
| Sep 8, 2025 | 15.03 | 15.03 | 14.92 | 15.03 | 15.03 | 2.18% | 14,115 |
| Sep 5, 2025 | 14.74 | 14.97 | 14.71 | 14.71 | 14.71 | 2.08% | 6,965 |
| Sep 4, 2025 | 14.56 | 14.61 | 14.35 | 14.41 | 14.41 | -0.41% | 9,022 |
| Sep 3, 2025 | 14.24 | 14.47 | 14.24 | 14.47 | 14.47 | 4.78% | 12,485 |
Page 1 of 136