Babcock International Group PLC BCKIF
13.18 USD 0.00 (+0.00%)
Regular-session close
11.50 Day range 11.50
11.28 52-week range 21.05
- YTD
- -19.63%
- 1 year
- -15.40%
BCKIF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | -0.60 | -4.35% | 300 |
| Nov 11, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | +0.03 | +0.22% | 3,100 |
| Nov 10, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | +0.30 | +2.23% | 100 |
| Nov 6, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | -1.01 | -6.98% | 5,800 |
| Nov 5, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 14.03 | 14.46 | 14.03 | 14.46 | +1.76 | +13.86% | 6,000 |
| Nov 3, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | +0.27 | +2.17% | 3,800 |
| Oct 26, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 12.26 | 12.43 | 12.26 | 12.43 | +0.15 | +1.22% | 3,000 |
| Oct 22, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 12.05 | 12.28 | 11.90 | 12.28 | +0.02 | +0.16% | 6,400 |
| Oct 19, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | +0.42 | +3.55% | 100 |
| Oct 15, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | +0.56 | +4.96% | 2,900 |
| Oct 8, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | -0.22 | -1.91% | 9,100 |
| Oct 7, 2026 | 12.07 | 12.07 | 11.50 | 11.50 | -1.11 | -8.80% | 6,700 |
| Oct 6, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | -0.30 | -2.32% | 3,300 |
| Oct 1, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | -0.36 | -2.71% | 1,900 |
| Sep 30, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | -0.03 | -0.23% | 1,000 |
| Sep 29, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 13.28 | 13.31 | 13.28 | 13.30 | -0.44 | -3.20% | 9,100 |
| Sep 23, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | -0.09 | -0.65% | 400 |
| Sep 22, 2026 | 13.83 | 13.83 | 13.83 | 13.83 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 13.83 | 13.83 | 13.83 | 13.83 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 13.83 | 13.83 | 13.83 | 13.83 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 13.83 | 13.83 | 13.83 | 13.83 | +1.38 | +11.08% | 700 |
| Sep 16, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | -0.85 | -6.39% | 1,500 |
| Sep 10, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 13.60 | 13.60 | 13.30 | 13.30 | -0.90 | -6.34% | 6,600 |
| Sep 3, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 14.19 | 14.20 | 14.19 | 14.20 | +0.15 | +1.07% | 6,700 |
| Aug 31, 2026 | 14.05 | 14.21 | 14.05 | 14.05 | +0.25 | +1.81% | 14,900 |
| Aug 28, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | -1.65 | -10.68% | 9,200 |
| Aug 27, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the BCKIF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.