Babcock International Group PLC (PK) (BCKIY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.63 | 8.05626598465 | 7.82 | 8.61 | 7.42 | 54126 | 7.95092203 | DR |
| 4 | 2.215 | 35.5252606255 | 6.235 | 8.61 | 6.235 | 18345 | 7.93539663 | DR |
| 12 | 2.24 | 36.0708534622 | 6.21 | 8.61 | 5.96 | 10849 | 7.8855497 | DR |
| 26 | 2.18 | 34.7687400319 | 6.27 | 8.61 | 5.96 | 6463 | 7.81364832 | DR |
| 52 | 2.78 | 49.0299823633 | 5.67 | 8.61 | 5.67 | 3472 | 7.56520335 | DR |
| 156 | 3.56 | 72.8016359918 | 4.89 | 8.61 | 2.79 | 2941 | 6.43674369 | DR |
| 260 | 0.65 | 8.33333333333 | 7.8 | 8.61 | 0.2008 | 2706 | 6.40917055 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739917740 | 8.45 | 0.85 | 11.18 | 8.46 | 8.61 | 8.22 | 5269 |
| 1739572020 | 7.6 | -0.43 | -5.30 | 8.2 | 8.2 | 7.6 | 32994 |
| 1739485320 | 8.025 | 0.38 | 4.90 | 7.81 | 8.17 | 7.81 | 166895 |
| 1739398920 | 7.65 | 0.21 | 2.82 | 7.82 | 8.02 | 7.42 | 11347 |
| 1739312940 | 7.44 | -0.07 | -0.93 | 7.51 | 7.51 | 7.43 | 871 |
| 1739226000 | 7.51 | 0.42 | 5.92 | 7.51 | 7.51 | 7.51 | 541 |
| 1738967160 | 7.09 | 0.48 | 7.26 | 7.09 | 7.09 | 7.09 | 107 |
| 1738880940 | 6.61 | 0 | 0.00 | 6.61 | 6.61 | 6.61 | 0 |
| 1738794540 | 6.61 | 0 | 0.00 | 6.61 | 6.61 | 6.61 | 0 |
| 1738708140 | 6.61 | 0 | 0.00 | 6.61 | 6.61 | 6.61 | 0 |
| 1738621740 | 6.61 | -0.1 | -1.49 | 6.61 | 6.61 | 6.61 | 173 |
| 1738362480 | 6.71 | 0 | 0.00 | 6.71 | 6.71 | 6.71 | 0 |
| 1738276080 | 6.71 | -0.06 | -0.89 | 6.71 | 6.71 | 6.71 | 451 |
| 1738189740 | 6.77 | 0.02 | 0.30 | 6.77 | 6.77 | 6.77 | 156 |
| 1738103040 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1738016640 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1737757440 | 6.75 | 0.52 | 8.26 | 6.75 | 6.75 | 6.75 | 1216 |
| 1737671220 | 6.235 | 0.24 | 3.92 | 6.235 | 6.235 | 6.235 | 120 |
| 1737584880 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1737498480 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1737152880 | 6 | -0.42 | -6.54 | 6 | 6 | 6 | 281 |
| 1737066180 | 6.42 | 0 | 0.00 | 6.42 | 6.42 | 6.42 | 0 |
| 1736979780 | 6.42 | 0 | 0.00 | 6.42 | 6.42 | 6.42 | 0 |
| 1736893380 | 6.42 | 0 | 0.00 | 6.42 | 6.42 | 6.42 | 0 |
| 1736806980 | 6.42 | 0 | 0.00 | 6.42 | 6.42 | 6.42 | 0 |
| 1736547780 | 6.42 | 0 | 0.00 | 6.42 | 6.42 | 6.42 | 0 |
| 1736374980 | 6.42 | 0 | 0.00 | 6.42 | 6.42 | 6.42 | 0 |
| 1736288580 | 6.42 | 0 | 0.00 | 6.42 | 6.42 | 6.42 | 0 |
| 1736202180 | 6.42 | 0 | 0.00 | 6.42 | 6.42 | 6.42 | 0 |
| 1735942980 | 6.42 | 0.3 | 4.90 | 6.42 | 6.42 | 6.42 | 370 |
| 1735856820 | 6.12 | 0 | 0.00 | 6.12 | 6.12 | 6.12 | 0 |
| 1735684020 | 6.12 | 0 | 0.00 | 6.12 | 6.12 | 6.12 | 0 |
| 1735597620 | 6.12 | 0 | 0.00 | 6.12 | 6.12 | 6.12 | 0 |
| 1735338420 | 6.12 | 0 | 0.00 | 6.12 | 6.12 | 6.12 | 0 |
| 1735252020 | 6.12 | 0 | 0.00 | 6.12 | 6.12 | 6.12 | 393 |
| 1735078800 | 6.12 | 0 | 0.00 | 6.12 | 6.12 | 6.12 | 0 |
| 1734992400 | 6.12 | -0.23 | -3.55 | 5.96 | 6.3 | 5.96 | 1573 |
| 1734733200 | 6.345 | 0 | 0.00 | 6.345 | 6.345 | 6.345 | 0 |
| 1734646800 | 6.345 | -0.45 | -6.69 | 6.345 | 6.345 | 6.345 | 600 |
| 1734560940 | 6.7999 | 0 | 0.00 | 6.7999 | 6.7999 | 6.7999 | 0 |
| 1734474540 | 6.7999 | 0 | 0.00 | 6.7999 | 6.7999 | 6.7999 | 0 |
| 1734388140 | 6.7999 | -0.19 | -2.72 | 6.7999 | 6.7999 | 6.7999 | 402 |
| 1734128700 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1734042300 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1733955900 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1733869500 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1733783100 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1733523900 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1733437500 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1733351100 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1733264700 | 6.99 | 0.33 | 4.95 | 6.993 | 6.993 | 6.99 | 436 |
| 1733178180 | 6.66 | 0.26 | 4.06 | 6.4 | 6.87 | 6.4 | 2739 |
| 1732918200 | 6.4 | -0.46 | -6.74 | 6.21 | 6.4 | 6.21 | 890 |
| 1732746540 | 6.8624 | 0 | 0.00 | 6.8624 | 6.8624 | 6.8624 | 0 |
| 1732660140 | 6.8624 | 0.27 | 4.05 | 6.8624 | 6.8624 | 6.8624 | 112 |
| 1732573200 | 6.595 | 0 | 0.00 | 6.595 | 6.595 | 6.595 | 0 |
| 1732314000 | 6.595 | 0.29 | 4.68 | 6.595 | 6.595 | 6.595 | 1008 |
| 1732199400 | 6.3000999 | 0 | 0.00 | 6.3000999 | 6.3000999 | 6.3000999 | 0 |
| 1732113000 | 6.3000999 | 0 | 0.00 | 6.3000999 | 6.3000999 | 6.3000999 | 0 |
| 1732026600 | 6.3000999 | 0 | 0.00 | 6.3000999 | 6.3000999 | 6.3000999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
