Singapore markets open in 3 hours 29 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
58,990.10 +944.16 (+1.63%) CMC Crypto 200
1,270.55 -0.19 (-0.02%)
Babcock International Group PLC (BCKIF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:48AM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 300 |
| 30 Apr 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 400 |
| 29 Apr 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 800 |
| 26 Apr 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 3,000 |
| 25 Apr 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 3,800 |
| 24 Apr 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 300 |
| 23 Apr 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| 22 Apr 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| 19 Apr 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| 18 Apr 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| 17 Apr 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| 16 Apr 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| 15 Apr 2024 | 6.38 | 6.54 | 6.38 | 6.54 | 6.54 | 1,000 |
| 12 Apr 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 1,000 |
| 11 Apr 2024 | 6.45 | 6.45 | 6.27 | 6.27 | 6.27 | 1,800 |
| 10 Apr 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| 09 Apr 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 100 |
| 08 Apr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 05 Apr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 04 Apr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 300 |
| 03 Apr 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 1,000 |
| 02 Apr 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 600 |
| 01 Apr 2024 | 6.64 | 6.86 | 6.60 | 6.60 | 6.60 | 1,300 |
| 28 Mar 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 2,400 |
| 27 Mar 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 5,300 |
| 26 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 100 |
| 25 Mar 2024 | 6.21 | 6.21 | 6.20 | 6.20 | 6.20 | 15,500 |
| 22 Mar 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
| 21 Mar 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
| 20 Mar 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 900 |
| 19 Mar 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 100 |
| 18 Mar 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 5,000 |
| 15 Mar 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| 14 Mar 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| 13 Mar 2024 | 6.61 | 6.62 | 6.61 | 6.62 | 6.62 | 7,900 |
| 12 Mar 2024 | 6.56 | 6.56 | 6.51 | 6.56 | 6.56 | 1,800 |
| 11 Mar 2024 | 6.75 | 6.75 | 6.50 | 6.50 | 6.50 | 1,300 |
| 08 Mar 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 2,000 |
| 07 Mar 2024 | 7.10 | 7.10 | 6.70 | 6.70 | 6.70 | 4,600 |
| 06 Mar 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
| 05 Mar 2024 | 6.44 | 6.58 | 6.44 | 6.58 | 6.58 | 6,100 |
| 04 Mar 2024 | 6.48 | 6.48 | 6.39 | 6.39 | 6.39 | 1,800 |
| 01 Mar 2024 | 6.47 | 6.48 | 6.47 | 6.48 | 6.48 | 15,900 |
| 29 Feb 2024 | 6.16 | 6.34 | 6.16 | 6.34 | 6.34 | 7,000 |
| 28 Feb 2024 | 6.27 | 6.27 | 6.20 | 6.20 | 6.20 | 2,900 |
| 27 Feb 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 7,000 |
| 26 Feb 2024 | 6.31 | 6.31 | 6.30 | 6.31 | 6.31 | 5,400 |
| 23 Feb 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 1,100 |
| 22 Feb 2024 | 6.46 | 6.46 | 6.13 | 6.13 | 6.13 | 8,600 |
| 21 Feb 2024 | 6.32 | 6.40 | 6.26 | 6.40 | 6.40 | 7,000 |
| 20 Feb 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 2,400 |
| 16 Feb 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| 15 Feb 2024 | 5.94 | 6.03 | 5.94 | 6.03 | 6.03 | 34,000 |
| 14 Feb 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| 13 Feb 2024 | 5.83 | 5.83 | 5.58 | 5.58 | 5.58 | 2,700 |
| 12 Feb 2024 | 5.95 | 6.09 | 5.95 | 6.09 | 6.09 | 265,400 |
| 09 Feb 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 08 Feb 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 300 |
| 07 Feb 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| 06 Feb 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| 05 Feb 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| 02 Feb 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 3,100 |
| 01 Feb 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 800 |
| 31 Jan 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| 30 Jan 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 600 |
| 29 Jan 2024 | 5.85 | 5.85 | 5.82 | 5.82 | 5.82 | 700 |
| 26 Jan 2024 | 5.76 | 5.89 | 5.76 | 5.89 | 5.89 | 6,800 |
| 25 Jan 2024 | 5.78 | 5.82 | 5.74 | 5.74 | 5.74 | 4,100 |
| 24 Jan 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| 23 Jan 2024 | 5.68 | 5.69 | 5.68 | 5.69 | 5.69 | 1,000 |
| 22 Jan 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 300 |
| 19 Jan 2024 | 5.56 | 5.60 | 5.56 | 5.60 | 5.60 | 3,400 |
| 18 Jan 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 500 |
| 17 Jan 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| 16 Jan 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 100 |
| 12 Jan 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 600 |
| 11 Jan 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 10 Jan 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 09 Jan 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 08 Jan 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 05 Jan 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 04 Jan 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 03 Jan 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 12,900 |
| 02 Jan 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 8,400 |
| 29 Dec 2023 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 200 |
| 28 Dec 2023 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 6,400 |
| 27 Dec 2023 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
| 26 Dec 2023 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
| 22 Dec 2023 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
| 21 Dec 2023 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
| 20 Dec 2023 | 5.28 | 5.28 | 5.07 | 5.07 | 5.07 | 500 |
| 19 Dec 2023 | 5.16 | 5.16 | 5.02 | 5.03 | 5.03 | 8,900 |
| 18 Dec 2023 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 1,200 |
| 15 Dec 2023 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 19,500 |
| 14 Dec 2023 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 700 |
| 13 Dec 2023 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 200 |
| 12 Dec 2023 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| 11 Dec 2023 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| 08 Dec 2023 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| 07 Dec 2023 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| *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.