Singapore markets closed
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,847.42 -674.53 (-0.98%) CMC Crypto 200
1,462.66 -22.03 (-1.48%)
Babcock International Group PLC (BW3.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:21AM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 28 May 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| 27 May 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 24 May 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 23 May 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 22 May 2024 | 6.37 | 6.47 | 6.37 | 6.47 | 6.47 | - |
| 21 May 2024 | 6.36 | 6.36 | 6.28 | 6.28 | 6.28 | - |
| 20 May 2024 | 6.12 | 6.20 | 6.11 | 6.20 | 6.20 | - |
| 17 May 2024 | 6.10 | 6.10 | 6.01 | 6.06 | 6.06 | - |
| 16 May 2024 | 6.15 | 6.15 | 6.05 | 6.10 | 6.10 | 299 |
| 15 May 2024 | 5.98 | 6.09 | 5.97 | 6.03 | 6.03 | - |
| 14 May 2024 | 5.80 | 6.07 | 5.80 | 6.07 | 6.07 | - |
| 13 May 2024 | 6.03 | 6.03 | 5.80 | 5.80 | 5.80 | - |
| 10 May 2024 | 6.01 | 6.03 | 5.88 | 6.03 | 6.03 | - |
| 09 May 2024 | 6.01 | 6.18 | 5.94 | 5.97 | 5.97 | 500 |
| 08 May 2024 | 6.05 | 6.13 | 6.05 | 6.13 | 6.13 | - |
| 07 May 2024 | 5.83 | 6.11 | 5.83 | 6.05 | 6.05 | - |
| 06 May 2024 | 5.82 | 5.91 | 5.82 | 5.91 | 5.91 | 100 |
| 03 May 2024 | 5.91 | 5.91 | 5.88 | 5.88 | 5.88 | 700 |
| 02 May 2024 | 5.82 | 5.88 | 5.81 | 5.87 | 5.87 | - |
| 30 Apr 2024 | 5.95 | 5.95 | 5.90 | 5.91 | 5.91 | 80 |
| 29 Apr 2024 | 6.03 | 6.03 | 5.91 | 5.93 | 5.93 | - |
| 26 Apr 2024 | 6.08 | 6.16 | 5.91 | 6.13 | 6.13 | 1,350 |
| 25 Apr 2024 | 6.03 | 6.04 | 5.96 | 5.97 | 5.97 | - |
| 24 Apr 2024 | 5.95 | 5.98 | 5.95 | 5.97 | 5.97 | - |
| 23 Apr 2024 | 5.86 | 6.13 | 5.86 | 6.13 | 6.13 | 500 |
| 22 Apr 2024 | 5.86 | 5.86 | 5.83 | 5.83 | 5.83 | - |
| 19 Apr 2024 | 5.91 | 6.00 | 5.75 | 5.82 | 5.82 | 500 |
| 18 Apr 2024 | 5.76 | 5.82 | 5.76 | 5.78 | 5.78 | - |
| 17 Apr 2024 | 5.78 | 5.80 | 5.76 | 5.80 | 5.80 | - |
| 16 Apr 2024 | 5.82 | 5.82 | 5.76 | 5.76 | 5.76 | - |
| 15 Apr 2024 | 5.91 | 5.96 | 5.88 | 5.96 | 5.96 | - |
| 12 Apr 2024 | 5.72 | 5.95 | 5.72 | 5.86 | 5.86 | 3,270 |
| 11 Apr 2024 | 5.77 | 5.91 | 5.77 | 5.91 | 5.91 | - |
| 10 Apr 2024 | 5.82 | 5.82 | 5.76 | 5.80 | 5.80 | 4,170 |
| 09 Apr 2024 | 5.88 | 5.93 | 5.81 | 5.81 | 5.81 | - |
| 08 Apr 2024 | 5.76 | 5.93 | 5.76 | 5.92 | 5.92 | - |
| 05 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 04 Apr 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 03 Apr 2024 | 6.15 | 6.15 | 5.93 | 6.15 | 6.15 | 1,400 |
| 02 Apr 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| 28 Mar 2024 | 6.29 | 6.29 | 6.16 | 6.16 | 6.16 | 500 |
| 27 Mar 2024 | 6.56 | 6.56 | 6.18 | 6.37 | 6.37 | 1,653 |
| 26 Mar 2024 | 6.01 | 6.53 | 6.01 | 6.48 | 6.48 | 2,655 |
| 25 Mar 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| 22 Mar 2024 | 6.06 | 6.06 | 6.01 | 6.01 | 6.01 | 1,000 |
| 21 Mar 2024 | 6.12 | 6.12 | 5.99 | 6.01 | 6.01 | - |
| 20 Mar 2024 | 6.02 | 6.04 | 6.00 | 6.01 | 6.01 | - |
| 19 Mar 2024 | 6.00 | 6.00 | 5.97 | 6.00 | 6.00 | - |
| 18 Mar 2024 | 5.90 | 5.97 | 5.90 | 5.96 | 5.96 | - |
| 15 Mar 2024 | 5.90 | 5.93 | 5.86 | 5.92 | 5.92 | - |
| 14 Mar 2024 | 5.89 | 5.99 | 5.89 | 5.97 | 5.97 | - |
| 13 Mar 2024 | 5.79 | 5.94 | 5.79 | 5.93 | 5.93 | - |
| 12 Mar 2024 | 5.92 | 5.92 | 5.85 | 5.86 | 5.86 | - |
| 11 Mar 2024 | 5.94 | 5.94 | 5.84 | 5.85 | 5.85 | - |
| 08 Mar 2024 | 6.07 | 6.07 | 5.89 | 5.93 | 5.93 | - |
| 07 Mar 2024 | 6.05 | 6.05 | 5.97 | 5.98 | 5.98 | - |
| 06 Mar 2024 | 6.12 | 6.12 | 5.90 | 5.96 | 5.96 | 236 |
| 05 Mar 2024 | 5.87 | 5.93 | 5.84 | 5.93 | 5.93 | - |
| 04 Mar 2024 | 5.84 | 5.87 | 5.80 | 5.87 | 5.87 | - |
| 01 Mar 2024 | 5.75 | 5.75 | 5.69 | 5.72 | 5.72 | - |
| 29 Feb 2024 | 5.76 | 5.76 | 5.65 | 5.70 | 5.70 | - |
| 28 Feb 2024 | 5.66 | 5.67 | 5.61 | 5.66 | 5.66 | - |
| 27 Feb 2024 | 5.79 | 5.79 | 5.69 | 5.71 | 5.71 | - |
| 26 Feb 2024 | 5.94 | 5.94 | 5.71 | 5.73 | 5.73 | 800 |
| 23 Feb 2024 | 6.06 | 6.06 | 5.71 | 5.71 | 5.71 | 100 |
| 22 Feb 2024 | 5.86 | 5.86 | 5.70 | 5.76 | 5.76 | - |
| 21 Feb 2024 | 5.69 | 5.69 | 5.60 | 5.66 | 5.66 | - |
| 20 Feb 2024 | 5.61 | 5.66 | 5.52 | 5.66 | 5.66 | - |
| 19 Feb 2024 | 5.47 | 5.49 | 5.44 | 5.49 | 5.49 | - |
| 16 Feb 2024 | 5.43 | 5.43 | 5.36 | 5.37 | 5.37 | - |
| 15 Feb 2024 | 5.51 | 5.51 | 5.34 | 5.36 | 5.36 | - |
| 14 Feb 2024 | 5.31 | 5.46 | 5.31 | 5.39 | 5.39 | - |
| 13 Feb 2024 | 5.60 | 5.60 | 5.30 | 5.30 | 5.30 | - |
| 12 Feb 2024 | 5.46 | 5.58 | 5.37 | 5.43 | 5.43 | 600 |
| 09 Feb 2024 | 5.46 | 5.46 | 5.28 | 5.34 | 5.34 | 500 |
| 08 Feb 2024 | 5.11 | 5.28 | 5.11 | 5.21 | 5.21 | - |
| 07 Feb 2024 | 5.56 | 5.56 | 5.18 | 5.18 | 5.18 | - |
| 06 Feb 2024 | 5.39 | 5.61 | 5.32 | 5.61 | 5.61 | 1,800 |
| 05 Feb 2024 | 5.32 | 5.32 | 5.23 | 5.32 | 5.32 | - |
| 02 Feb 2024 | 5.46 | 5.46 | 5.21 | 5.21 | 5.21 | - |
| 01 Feb 2024 | 5.29 | 5.44 | 5.22 | 5.25 | 5.25 | 300 |
| 31 Jan 2024 | 5.31 | 5.32 | 5.24 | 5.26 | 5.26 | - |
| 30 Jan 2024 | 5.33 | 5.33 | 5.23 | 5.25 | 5.25 | - |
| 29 Jan 2024 | 5.29 | 5.44 | 5.22 | 5.24 | 5.24 | 500 |
| 26 Jan 2024 | 5.40 | 5.40 | 5.20 | 5.21 | 5.21 | - |
| 25 Jan 2024 | 5.41 | 5.41 | 5.17 | 5.21 | 5.21 | - |
| 24 Jan 2024 | 5.30 | 5.30 | 5.08 | 5.20 | 5.20 | - |
| 23 Jan 2024 | 5.23 | 5.37 | 5.08 | 5.18 | 5.18 | 7,000 |
| 22 Jan 2024 | 5.16 | 5.30 | 5.01 | 5.30 | 5.30 | 763 |
| 19 Jan 2024 | 5.20 | 5.21 | 5.12 | 5.12 | 5.12 | 2,700 |
| 18 Jan 2024 | 5.17 | 5.22 | 5.17 | 5.22 | 5.22 | 14,500 |
| 17 Jan 2024 | 5.05 | 5.15 | 4.95 | 4.99 | 4.99 | 400 |
| 16 Jan 2024 | 5.04 | 5.06 | 5.04 | 5.05 | 5.05 | - |
| 15 Jan 2024 | 5.05 | 5.15 | 5.00 | 5.15 | 5.15 | 500 |
| 12 Jan 2024 | 5.24 | 5.24 | 5.07 | 5.08 | 5.08 | - |
| 11 Jan 2024 | 5.28 | 5.28 | 5.16 | 5.20 | 5.20 | - |
| 10 Jan 2024 | 5.12 | 5.15 | 5.05 | 5.15 | 5.15 | - |
| 09 Jan 2024 | 5.16 | 5.17 | 5.04 | 5.04 | 5.04 | - |
| 08 Jan 2024 | 5.21 | 5.21 | 5.02 | 5.07 | 5.07 | 1,660 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.