Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,189.54 -216.12 (-0.56%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,031.39 -3,594.21 (-5.65%) CMC Crypto 200
1,284.85 -54.22 (-4.05%)
Babcock International Group PLC (BW3.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:33PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 6.03 | 6.09 | 6.00 | 6.01 | 6.01 | - |
| 29 Apr 2024 | 6.13 | 6.13 | 6.04 | 6.05 | 6.05 | - |
| 26 Apr 2024 | 6.18 | 6.18 | 6.06 | 6.12 | 6.12 | - |
| 25 Apr 2024 | 6.12 | 6.20 | 6.11 | 6.20 | 6.20 | - |
| 24 Apr 2024 | 6.07 | 6.14 | 6.07 | 6.13 | 6.13 | - |
| 23 Apr 2024 | 5.97 | 6.05 | 5.97 | 6.05 | 6.05 | - |
| 22 Apr 2024 | 5.95 | 6.01 | 5.95 | 5.98 | 5.98 | - |
| 19 Apr 2024 | 6.17 | 6.17 | 5.88 | 5.93 | 5.93 | - |
| 18 Apr 2024 | 5.86 | 6.01 | 5.86 | 6.01 | 6.01 | - |
| 17 Apr 2024 | 5.89 | 5.95 | 5.86 | 5.86 | 5.86 | - |
| 16 Apr 2024 | 5.97 | 5.97 | 5.89 | 5.96 | 5.96 | - |
| 15 Apr 2024 | 6.03 | 6.14 | 6.03 | 6.03 | 6.03 | - |
| 12 Apr 2024 | 5.97 | 6.12 | 5.97 | 5.97 | 5.97 | - |
| 11 Apr 2024 | 5.87 | 6.05 | 5.87 | 6.05 | 6.05 | - |
| 10 Apr 2024 | 5.92 | 5.97 | 5.79 | 5.86 | 5.86 | - |
| 09 Apr 2024 | 5.99 | 6.07 | 5.88 | 5.89 | 5.89 | - |
| 08 Apr 2024 | 5.90 | 6.11 | 5.90 | 5.97 | 5.97 | - |
| 05 Apr 2024 | 6.05 | 6.13 | 6.01 | 6.04 | 6.04 | - |
| 04 Apr 2024 | 6.16 | 6.16 | 6.04 | 6.04 | 6.04 | - |
| 03 Apr 2024 | 6.10 | 6.16 | 6.07 | 6.15 | 6.15 | - |
| 02 Apr 2024 | 6.14 | 6.22 | 6.12 | 6.13 | 6.13 | - |
| 28 Mar 2024 | 6.39 | 6.39 | 6.14 | 6.14 | 6.14 | - |
| 27 Mar 2024 | 6.39 | 6.39 | 6.27 | 6.36 | 6.36 | - |
| 26 Mar 2024 | 6.06 | 6.67 | 6.06 | 6.67 | 6.67 | - |
| 25 Mar 2024 | 6.07 | 6.12 | 6.07 | 6.08 | 6.08 | - |
| 22 Mar 2024 | 6.14 | 6.16 | 6.07 | 6.07 | 6.07 | - |
| 21 Mar 2024 | 6.22 | 6.22 | 6.14 | 6.15 | 6.15 | - |
| 20 Mar 2024 | 6.12 | 6.21 | 6.05 | 6.19 | 6.19 | 500 |
| 19 Mar 2024 | 6.10 | 6.18 | 6.10 | 6.14 | 6.14 | - |
| 18 Mar 2024 | 5.97 | 6.13 | 5.97 | 6.10 | 6.10 | - |
| 15 Mar 2024 | 6.00 | 6.13 | 6.00 | 6.03 | 6.03 | - |
| 14 Mar 2024 | 6.03 | 6.18 | 6.03 | 6.10 | 6.10 | - |
| 13 Mar 2024 | 5.87 | 6.08 | 5.87 | 6.02 | 6.02 | - |
| 12 Mar 2024 | 6.03 | 6.05 | 5.88 | 5.88 | 5.88 | - |
| 11 Mar 2024 | 6.04 | 6.05 | 5.99 | 6.00 | 6.00 | - |
| 08 Mar 2024 | 6.13 | 6.14 | 6.00 | 6.07 | 6.07 | - |
| 07 Mar 2024 | 6.15 | 6.18 | 6.05 | 6.06 | 6.06 | - |
| 06 Mar 2024 | 6.08 | 6.17 | 6.03 | 6.17 | 6.17 | - |
| 05 Mar 2024 | 5.96 | 6.09 | 5.96 | 6.06 | 6.06 | - |
| 04 Mar 2024 | 5.94 | 6.01 | 5.76 | 5.93 | 5.93 | - |
| 01 Mar 2024 | 5.84 | 5.94 | 5.80 | 5.93 | 5.93 | - |
| 29 Feb 2024 | 5.83 | 5.86 | 5.78 | 5.82 | 5.82 | - |
| 28 Feb 2024 | 5.75 | 5.83 | 5.75 | 5.80 | 5.80 | - |
| 27 Feb 2024 | 5.88 | 5.88 | 5.64 | 5.75 | 5.75 | 1,500 |
| 26 Feb 2024 | 5.84 | 5.89 | 5.82 | 5.89 | 5.89 | - |
| 23 Feb 2024 | 5.96 | 5.96 | 5.85 | 5.86 | 5.86 | - |
| 22 Feb 2024 | 5.95 | 5.95 | 5.83 | 5.83 | 5.83 | - |
| 21 Feb 2024 | 5.78 | 5.93 | 5.74 | 5.93 | 5.93 | - |
| 20 Feb 2024 | 5.70 | 5.81 | 5.64 | 5.77 | 5.77 | - |
| 19 Feb 2024 | 5.54 | 5.65 | 5.54 | 5.65 | 5.65 | - |
| 16 Feb 2024 | 5.52 | 5.59 | 5.49 | 5.54 | 5.54 | - |
| 15 Feb 2024 | 5.58 | 5.58 | 5.45 | 5.52 | 5.52 | - |
| 14 Feb 2024 | 5.40 | 5.59 | 5.40 | 5.58 | 5.58 | - |
| 13 Feb 2024 | 5.69 | 5.69 | 5.36 | 5.39 | 5.39 | - |
| 12 Feb 2024 | 5.54 | 5.69 | 5.47 | 5.69 | 5.69 | - |
| 09 Feb 2024 | 5.52 | 5.54 | 5.38 | 5.54 | 5.54 | - |
| 08 Feb 2024 | 5.20 | 5.45 | 5.20 | 5.45 | 5.45 | - |
| 07 Feb 2024 | 5.60 | 5.60 | 5.05 | 5.22 | 5.22 | - |
| 06 Feb 2024 | 5.42 | 5.61 | 5.42 | 5.61 | 5.61 | - |
| 05 Feb 2024 | 5.36 | 5.44 | 5.34 | 5.41 | 5.41 | - |
| 02 Feb 2024 | 5.49 | 5.49 | 5.33 | 5.36 | 5.36 | - |
| 01 Feb 2024 | 5.32 | 5.47 | 5.32 | 5.47 | 5.47 | - |
| 31 Jan 2024 | 5.35 | 5.38 | 5.33 | 5.33 | 5.33 | - |
| 30 Jan 2024 | 5.37 | 5.40 | 5.34 | 5.35 | 5.35 | - |
| 29 Jan 2024 | 5.33 | 5.41 | 5.33 | 5.36 | 5.36 | - |
| 26 Jan 2024 | 5.43 | 5.43 | 5.33 | 5.33 | 5.33 | - |
| 25 Jan 2024 | 5.42 | 5.44 | 5.30 | 5.44 | 5.44 | - |
| 24 Jan 2024 | 5.32 | 5.41 | 5.21 | 5.41 | 5.41 | - |
| 23 Jan 2024 | 5.26 | 5.31 | 5.20 | 5.28 | 5.28 | - |
| 22 Jan 2024 | 5.18 | 5.28 | 5.10 | 5.25 | 5.25 | - |
| 19 Jan 2024 | 5.23 | 5.23 | 5.09 | 5.15 | 5.15 | 1,500 |
| 18 Jan 2024 | 5.18 | 5.20 | 5.11 | 5.20 | 5.20 | - |
| 17 Jan 2024 | 5.08 | 5.16 | 5.06 | 5.16 | 5.16 | - |
| 16 Jan 2024 | 5.08 | 5.20 | 5.08 | 5.11 | 5.11 | - |
| 15 Jan 2024 | 5.19 | 5.22 | 5.09 | 5.11 | 5.11 | - |
| 12 Jan 2024 | 5.28 | 5.28 | 5.17 | 5.18 | 5.18 | - |
| 11 Jan 2024 | 5.31 | 5.33 | 5.21 | 5.26 | 5.26 | - |
| 10 Jan 2024 | 5.17 | 5.30 | 5.16 | 5.28 | 5.28 | - |
| 09 Jan 2024 | 5.19 | 5.21 | 5.14 | 5.17 | 5.17 | - |
| 08 Jan 2024 | 5.16 | 5.21 | 5.11 | 5.19 | 5.19 | - |
| 05 Jan 2024 | 5.37 | 5.37 | 5.16 | 5.17 | 5.17 | - |
| 04 Jan 2024 | 5.15 | 5.33 | 5.15 | 5.32 | 5.32 | - |
| 03 Jan 2024 | 4.84 | 5.18 | 4.84 | 5.18 | 5.18 | - |
| 02 Jan 2024 | 4.59 | 4.89 | 4.59 | 4.84 | 4.84 | - |
| 29 Dec 2023 | 4.59 | 4.61 | 4.57 | 4.59 | 4.59 | - |
| 28 Dec 2023 | 4.64 | 4.65 | 4.58 | 4.58 | 4.58 | - |
| 27 Dec 2023 | 4.64 | 4.64 | 4.59 | 4.62 | 4.62 | - |
| 22 Dec 2023 | 4.57 | 4.66 | 4.57 | 4.63 | 4.63 | - |
| 21 Dec 2023 | 4.59 | 4.68 | 4.57 | 4.58 | 4.58 | - |
| 20 Dec 2023 | 4.64 | 4.68 | 4.59 | 4.59 | 4.59 | - |
| 19 Dec 2023 | 4.59 | 4.68 | 4.59 | 4.65 | 4.65 | - |
| 18 Dec 2023 | 4.52 | 4.61 | 4.51 | 4.59 | 4.59 | - |
| 15 Dec 2023 | 4.60 | 4.70 | 4.52 | 4.52 | 4.52 | - |
| 14 Dec 2023 | 4.59 | 4.62 | 4.53 | 4.59 | 4.59 | - |
| 13 Dec 2023 | 4.59 | 4.59 | 4.55 | 4.57 | 4.57 | - |
| 12 Dec 2023 | 4.70 | 4.73 | 4.59 | 4.59 | 4.59 | - |
| 11 Dec 2023 | 4.71 | 4.74 | 4.66 | 4.70 | 4.70 | - |
| 08 Dec 2023 | 4.70 | 4.74 | 4.68 | 4.68 | 4.68 | - |
| 07 Dec 2023 | 4.64 | 4.71 | 4.64 | 4.65 | 4.65 | - |
| 06 Dec 2023 | 4.66 | 4.70 | 4.66 | 4.66 | 4.66 | - |
| *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.