Babcock International(GB:BAB)
GBXÂ 995.40-44.60 (-4.29%)
GB:BAB
Babcock International historical prices
GBXÂ 995.40
At close:-44.60 (-4.29%)
Want to see GB:BAB full AI Analyst Report?
Babcock International (BAB) Historical Prices
647 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1,050.00 | 1,058.50 | 984.36 | 995.40 | 995.40 | -4.29% | 1,601,146 | 0.92 |
| Nov 11, 2026 | 1,055.50 | 1,071.50 | 1,029.50 | 1,040.00 | 1,040.00 | -2.07% | 1,537,004 | 0.88 |
| Nov 10, 2026 | 1,063.00 | 1,081.00 | 1,053.92 | 1,062.00 | 1,062.00 | +5.51% | 1,050,130 | 0.60 |
| Nov 09, 2026 | 1,014.50 | 1,058.00 | 1,011.50 | 1,054.50 | 1,054.50 | +4.77% | 760,610 | 0.43 |
| Nov 06, 2026 | 1,015.00 | 1,017.50 | 994.20 | 1,006.50 | 1,006.50 | -1.18% | 2,583,910 | 1.50 |
| Nov 05, 2026 | 1,053.00 | 1,058.00 | 1,009.50 | 1,018.50 | 1,018.50 | -2.02% | 2,901,818 | 1.72 |
| Nov 04, 2026 | 1,041.50 | 1,049.50 | 1,005.50 | 1,039.50 | 1,039.50 | -0.76% | 1,368,949 | 0.81 |
| Nov 03, 2026 | 1,026.50 | 1,050.00 | 1,018.50 | 1,047.50 | 1,047.50 | +1.55% | 1,860,839 | 1.11 |
| Nov 02, 2026 | 1,019.00 | 1,047.50 | 1,008.00 | 1,031.50 | 1,031.50 | +0.73% | 2,610,154 | 1.58 |
| Oct 30, 2026 | 1,030.00 | 1,030.50 | 1,005.00 | 1,024.00 | 1,024.00 | -0.24% | 2,731,749 | 1.66 |
| Oct 29, 2026 | 1,012.00 | 1,043.00 | 1,007.20 | 1,026.50 | 1,026.50 | +1.63% | 1,136,058 | 0.68 |
| Oct 28, 2026 | 999.60 | 1,035.00 | 989.60 | 1,010.00 | 1,010.00 | +1.73% | 1,781,571 | 1.08 |
| Oct 27, 2026 | 1,000.50 | 1,007.50 | 984.00 | 992.80 | 992.80 | -0.64% | 965,144 | 0.59 |
| Oct 26, 2026 | 945.00 | 1,004.00 | 943.00 | 999.20 | 999.20 | +6.39% | 1,787,910 | 1.09 |
| Oct 23, 2026 | 940.00 | 963.60 | 931.20 | 939.20 | 939.20 | -0.61% | 1,297,103 | 0.79 |
| Oct 22, 2026 | 937.00 | 956.40 | 932.00 | 945.00 | 945.00 | +0.06% | 1,078,857 | 0.66 |
| Oct 21, 2026 | 949.80 | 953.60 | 933.40 | 944.40 | 944.40 | -0.11% | 900,362 | 0.54 |
| Oct 20, 2026 | 947.60 | 955.00 | 931.80 | 945.40 | 945.40 | -0.55% | 899,151 | 0.54 |
| Oct 19, 2026 | 962.60 | 964.97 | 935.80 | 950.60 | 950.60 | -1.16% | 833,418 | 0.48 |
| Oct 16, 2026 | 924.80 | 969.60 | 924.80 | 961.80 | 961.80 | +3.60% | 1,842,866 | 1.03 |
| Oct 15, 2026 | 906.80 | 930.20 | 900.00 | 928.40 | 928.40 | +1.64% | 1,332,083 | 0.75 |
| Oct 14, 2026 | 895.00 | 924.80 | 891.80 | 913.40 | 913.40 | +2.95% | 2,257,335 | 1.28 |
| Oct 13, 2026 | 912.60 | 919.20 | 887.00 | 887.20 | 887.20 | -2.53% | 1,727,947 | 0.97 |
| Oct 12, 2026 | 912.20 | 932.00 | 908.00 | 910.20 | 910.20 | -0.33% | 1,344,750 | 0.75 |
| Oct 09, 2026 | 911.20 | 917.00 | 900.60 | 913.20 | 913.20 | +0.95% | 1,875,935 | 1.04 |
| Oct 08, 2026 | 883.00 | 907.20 | 871.20 | 904.60 | 904.60 | +1.53% | 1,638,722 | 0.90 |
| Oct 07, 2026 | 902.20 | 919.60 | 891.00 | 891.00 | 891.00 | -1.72% | 2,165,870 | 1.15 |
| Oct 06, 2026 | 926.40 | 926.40 | 898.80 | 906.60 | 906.60 | -2.07% | 2,312,740 | 1.19 |
| Oct 05, 2026 | 921.20 | 937.40 | 919.85 | 925.80 | 925.80 | +0.39% | 1,371,962 | 0.69 |
| Oct 02, 2026 | 958.00 | 970.40 | 922.20 | 922.20 | 922.20 | -2.84% | 1,178,504 | 0.57 |
| Oct 01, 2026 | 966.00 | 987.10 | 949.20 | 949.20 | 949.20 | -3.83% | 2,559,459 | 1.25 |
| Sep 30, 2026 | 1,010.00 | 1,024.50 | 981.40 | 987.00 | 987.00 | -1.20% | 2,020,127 | 0.99 |
| Sep 29, 2026 | 990.20 | 1,012.50 | 974.40 | 999.00 | 999.00 | +1.32% | 1,143,123 | 0.55 |
| Sep 28, 2026 | 995.00 | 1,005.00 | 982.80 | 986.00 | 986.00 | -0.22% | 1,456,367 | 0.69 |
| Sep 25, 2026 | 989.00 | 995.60 | 967.00 | 988.20 | 988.20 | +0.28% | 3,822,844 | 1.82 |
| Sep 24, 2026 | 977.00 | 1,004.00 | 975.80 | 985.40 | 985.40 | -1.04% | 3,692,866 | 1.70 |
| Sep 23, 2026 | 980.20 | 1,005.50 | 963.20 | 995.80 | 995.80 | +1.92% | 1,645,193 | 0.75 |
| Sep 22, 2026 | 992.80 | 998.20 | 971.20 | 977.00 | 977.00 | -2.05% | 2,589,074 | 1.16 |
| Sep 21, 2026 | 994.80 | 1,000.00 | 978.91 | 997.40 | 997.40 | +1.16% | 1,684,887 | 0.76 |
| Sep 18, 2026 | 1,026.00 | 1,031.50 | 985.80 | 986.00 | 986.00 | -3.10% | 2,727,815 | 1.22 |
| Sep 17, 2026 | 1,028.50 | 1,036.00 | 1,016.00 | 1,017.50 | 1,017.50 | -0.39% | 1,279,043 | 0.56 |
| Sep 16, 2026 | 1,015.00 | 1,034.50 | 991.00 | 1,021.50 | 1,021.50 | +2.81% | 3,227,013 | 1.41 |
| Sep 15, 2026 | 957.80 | 996.20 | 955.40 | 993.60 | 993.60 | +3.39% | 1,473,774 | 0.64 |
| Sep 14, 2026 | 965.40 | 982.20 | 956.00 | 961.00 | 961.00 | -0.46% | 1,421,913 | 0.62 |
| Sep 11, 2026 | 967.00 | 978.20 | 954.20 | 965.40 | 965.40 | -0.43% | 2,367,931 | 1.04 |
| Sep 10, 2026 | 956.60 | 980.20 | 946.80 | 969.60 | 969.60 | +0.94% | 1,374,163 | 0.60 |
| Sep 09, 2026 | 960.00 | 977.00 | 958.40 | 960.60 | 960.60 | -1.54% | 1,259,891 | 0.54 |
| Sep 08, 2026 | 978.80 | 984.40 | 964.80 | 975.60 | 975.60 | -0.45% | 1,134,591 | 0.47 |
| Sep 07, 2026 | 989.60 | 1,007.00 | 976.00 | 980.00 | 980.00 | -1.09% | 1,647,340 | 0.69 |
| Sep 04, 2026 | 995.00 | 1,015.50 | 990.80 | 990.80 | 990.80 | -0.22% | 2,696,614 | 1.14 |
