Babcock International(BCKIF)
$13.78-0.51 (-3.54%)
BCKIF
Babcock International historical prices
$13.78
At close:-0.51 (-3.54%)
Babcock International (BCKIF) Historical Prices
51 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -3.54% | 3,055 | 1.94 |
| Nov 10, 2026 | 14.29 | 14.62 | 13.95 | 14.29 | 14.29 | +6.25% | 0 | 0.00 |
| Nov 09, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | +2.27% | 100 | 0.06 |
| Nov 06, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -1.68% | 5,763 | 3.88 |
| Nov 05, 2026 | 13.68 | 14.05 | 13.30 | 13.68 | 13.68 | -5.43% | 0 | 0.00 |
| Nov 04, 2026 | 14.03 | 14.46 | 14.03 | 14.46 | 14.46 | +13.86% | 6,006 | 4.32 |
| Nov 03, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | +2.17% | 3,760 | 2.66 |
| Oct 26, 2026 | 12.26 | 12.43 | 12.26 | 12.43 | 12.43 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 12.26 | 12.43 | 12.26 | 12.43 | 12.43 | -2.32% | 2,991 | 2.19 |
| Oct 22, 2026 | 12.73 | 13.40 | 12.05 | 12.73 | 12.73 | +3.59% | 0 | 0.00 |
| Oct 21, 2026 | 12.05 | 12.28 | 11.90 | 12.28 | 12.28 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 12.05 | 12.28 | 11.90 | 12.28 | 12.28 | -3.05% | 6,400 | 5.03 |
| Oct 19, 2026 | 12.67 | 13.44 | 11.90 | 12.67 | 12.67 | +3.34% | 0 | 0.00 |
| Oct 16, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.93% | 105 | 0.08 |
| Oct 15, 2026 | 12.38 | 13.10 | 11.65 | 12.38 | 12.38 | +1.60% | 0 | 0.00 |
| Oct 14, 2026 | 12.18 | 12.76 | 11.60 | 12.18 | 12.18 | +1.29% | 0 | 0.00 |
| Oct 13, 2026 | 12.03 | 12.75 | 11.30 | 12.03 | 12.03 | +1.56% | 0 | 0.00 |
| Oct 12, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | +4.96% | 2,911 | 2.13 |
| Oct 08, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -1.91% | 9,144 | 7.48 |
| Oct 07, 2026 | 12.07 | 12.07 | 11.50 | 11.50 | 11.50 | -5.58% | 6,738 | 5.90 |
| Oct 06, 2026 | 12.18 | 12.90 | 11.46 | 12.18 | 12.18 | -1.81% | 0 | 0.00 |
| Oct 05, 2026 | 12.41 | 13.15 | 11.66 | 12.41 | 12.41 | -1.63% | 0 | 0.00 |
| Oct 02, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -2.30% | 3,303 | 2.93 |
| Oct 01, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -2.74% | 1,898 | 1.71 |
| Sep 30, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -3.56% | 1,000 | 0.92 |
| Sep 29, 2026 | 13.76 | 14.25 | 13.27 | 13.76 | 13.76 | +0.92% | 0 | 0.00 |
| Sep 28, 2026 | 13.64 | 14.00 | 13.27 | 13.64 | 13.64 | +4.16% | 0 | 0.00 |
| Sep 25, 2026 | 13.09 | 13.85 | 12.33 | 13.09 | 13.09 | -1.61% | 0 | 0.00 |
| Sep 24, 2026 | 13.28 | 13.31 | 13.28 | 13.30 | 13.30 | -3.15% | 9,144 | 9.12 |
| Sep 23, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | +2.70% | 424 | 0.36 |
| Sep 22, 2026 | 13.38 | 14.15 | 12.60 | 13.38 | 13.38 | +0.38% | 0 | 0.00 |
| Sep 21, 2026 | 13.33 | 14.10 | 12.55 | 13.33 | 13.33 | -1.11% | 0 | 0.00 |
| Sep 18, 2026 | 13.48 | 14.25 | 12.70 | 13.48 | 13.48 | -2.53% | 0 | 0.00 |
| Sep 17, 2026 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | +11.04% | 657 | 0.50 |
| Sep 16, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -5.32% | 1,462 | 0.98 |
| Sep 10, 2026 | 13.15 | 13.55 | 12.75 | 13.15 | 13.15 | -0.57% | 0 | 0.00 |
| Sep 09, 2026 | 13.23 | 14.00 | 12.45 | 13.23 | 13.23 | -1.49% | 0 | 0.00 |
| Sep 08, 2026 | 13.43 | 14.20 | 12.65 | 13.43 | 13.43 | +0.94% | 0 | 0.00 |
| Sep 07, 2026 | 13.60 | 13.60 | 13.30 | 13.30 | 13.30 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 13.60 | 13.60 | 13.30 | 13.30 | 13.30 | -3.10% | 6,649 | 4.73 |
| Sep 03, 2026 | 13.73 | 14.50 | 12.95 | 13.73 | 13.73 | +1.67% | 0 | 0.00 |
