Babcock International Gro... (BCKIY)
OTC: BCKIY
· Real-Time Price · USD
15.23
0.23 (1.52%)
At close: Sep 11, 2025, 10:54 AM
BCKIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2025 | 13.81 | 14.04 | 13.74 | 13.81 | 13.81 | -0.72% | 10,566 |
| Aug 29, 2025 | 13.79 | 13.92 | 13.68 | 13.91 | 13.91 | 0.65% | 137,585 |
| Aug 28, 2025 | 13.39 | 13.82 | 13.39 | 13.82 | 13.82 | -0.58% | 2,704 |
| Aug 27, 2025 | 13.75 | 13.90 | 13.74 | 13.90 | 13.90 | 0.29% | 11,905 |
| Aug 26, 2025 | 13.78 | 14.00 | 13.72 | 13.86 | 13.86 | 1.84% | 4,950 |
| Aug 25, 2025 | 13.78 | 13.78 | 13.60 | 13.61 | 13.61 | 0.74% | 9,277 |
| Aug 22, 2025 | 13.58 | 13.76 | 13.51 | 13.51 | 13.51 | -1.10% | 18,718 |
| Aug 21, 2025 | 13.46 | 13.66 | 13.41 | 13.66 | 13.61 | 2.71% | 241,174 |
| Aug 20, 2025 | 13.22 | 13.34 | 13.05 | 13.30 | 13.25 | 1.53% | 9,969 |
| Aug 19, 2025 | 13.18 | 13.20 | 13.10 | 13.10 | 13.05 | -8.13% | 11,539 |
| Aug 18, 2025 | 14.02 | 14.26 | 14.02 | 14.26 | 14.21 | 6.74% | 7,552 |
| Aug 15, 2025 | 13.30 | 13.65 | 13.30 | 13.36 | 13.31 | -1.40% | 8,581 |
| Aug 14, 2025 | 13.54 | 13.56 | 13.45 | 13.55 | 13.50 | 2.96% | 11,334 |
| Aug 13, 2025 | 13.23 | 13.23 | 13.10 | 13.16 | 13.11 | -0.60% | 2,481 |