Dark

BCKIF
BABCOCK INTL GROUP PLC
stock OTC

EOD

Jul 31, 2026

15.40USD+5.915%(+0.86)998

Pre-market

0.00USD-100.000%(-15.10)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	15.113600	15.400000	15.113600	15.400000	+5.915%	998	0.000%
2026-07-23	14.540000	14.540000	14.540000	14.540000	-3.698%	500	+5.915%
2026-07-22	14.500000	15.098400	14.450000	15.098400	+7.923%	690	+1.998%
2026-07-21	13.990000	13.990000	13.990000	13.990000	-0.780%	2,000	+10.079%
2026-07-17	14.100000	14.100000	14.100000	14.100000	+1.293%	500	+9.220%
2026-07-16	13.743600	13.920000	13.743600	13.920000	+1.978%	3,630	+10.632%
2026-07-15	13.868800	13.875500	13.650000	13.650000	-1.887%	2,170	+12.821%
2026-07-10	13.912500	13.912500	13.912500	13.912500	-2.710%	1,743	+10.692%
2026-07-09	14.300000	14.300000	14.300000	14.300000	+2.465%	1,374	+7.692%
2026-07-08	14.350000	14.700000	13.956000	13.956000	+0.328%	900	+10.347%
2026-07-06	13.250000	13.910500	13.250000	13.910400	-2.044%	750	+10.709%
2026-07-02	13.900000	14.200600	13.900000	14.200600	+9.235%	1,678	+8.446%
2026-07-01	12.550000	13.000000	12.550000	13.000000	+2.362%	341	+18.462%
2026-06-29	12.500000	12.700000	12.500000	12.700000	-0.392%	1,500	+21.260%
2026-06-26	12.680000	12.750000	12.680000	12.750000	-1.009%	11,580	+20.784%
2026-06-25	12.450000	12.880000	12.450000	12.880000	-3.549%	2,977	+19.565%
2026-06-23	13.354000	13.354000	13.354000	13.354000	+1.205%	552	+15.321%
2026-06-22	12.540000	13.195000	12.500000	13.195000	-5.405%	6,333	+16.711%
2026-06-17	13.986600	14.000100	13.894400	13.948900	+5.673%	11,739	+10.403%
2026-06-11	13.200000	13.200000	13.200000	13.200000	0.000%	710	+16.667%
2026-06-10	13.200000	13.200000	13.200000	13.200000	-4.957%	100	+16.667%
2026-06-09	13.888500	13.888500	13.888500	13.888500	-0.796%	517	+10.883%
2026-06-08	14.000000	14.000000	14.000000	14.000000	-0.034%	202	+10.000%
2026-06-05	14.004700	14.004700	14.004700	14.004700	-7.985%	5,795	+9.963%
2026-05-29	15.220000	15.220000	15.220000	15.220000	+3.256%	1,500	+1.183%
2026-05-28	14.740000	14.740000	14.740000	14.740000	+4.661%	3,093	+4.478%
2026-05-26	14.178000	14.202500	14.075000	14.083500	+2.425%	5,020	+9.348%
2026-05-20	13.750000	13.750000	13.750000	13.750000	+2.805%	70,140	+12.000%
2026-05-19	13.010000	13.375800	13.010000	13.374800	+5.397%	17,107	+15.142%
2026-05-18	12.350000	12.689900	12.350000	12.689900	-2.423%	2,730	+21.356%
2026-05-14	13.260000	13.260000	12.910000	13.005000	-1.140%	4,849	+18.416%
2026-05-13	13.319000	13.360000	13.110000	13.155000	-4.153%	5,379	+17.066%
2026-05-12	13.725000	13.725000	13.725000	13.725000	-3.819%	19,977	+12.204%
2026-05-11	14.270000	14.270000	14.270000	14.270000	-11.641%	138	+7.919%
2026-05-04	16.150000	16.150000	16.150000	16.150000	+3.592%	300	-4.644%
2026-04-30	15.590000	15.590000	15.590000	15.590000	+3.416%	500	-1.219%
2026-04-29	14.290000	15.075000	14.290000	15.075000	+6.537%	33,983	+2.156%
2026-04-28	14.150000	14.150000	14.150000	14.150000	-11.424%	470	+8.834%
2026-04-23	15.920000	15.975000	15.920000	15.975000	+0.345%	1,732	-3.599%
2026-04-22	15.920000	15.920000	15.920000	15.920000	-4.370%	2,898	-3.266%
2026-04-21	16.489200	16.647500	16.482700	16.647500	-3.437%	850	-7.494%
2026-04-17	16.440000	17.275000	16.440000	17.240000	+7.683%	1,886	-10.673%
2026-04-16	16.930000	16.930000	16.010000	16.010000	-5.824%	63,150	-3.810%
2026-04-15	17.000000	17.000000	17.000000	17.000000	0.000%	1,500	-9.412%
2026-04-10	17.000000	17.000000	17.000000	17.000000	-3.573%	200	-9.412%
2026-04-09	17.630000	17.630000	17.630000	17.630000	+0.743%	500	-12.649%
2026-04-08	17.480000	17.500000	17.480000	17.500000	-0.568%	500	-12.000%
2026-04-06	17.600000	17.600000	17.600000	17.600000	+4.142%	425	-12.500%
2026-04-01	16.376000	16.900000	16.376000	16.900000	+14.576%	2,366	-8.876%
2026-03-31	15.530000	15.530000	14.750000	14.750000	-4.221%	3,161	+4.407%
2026-03-30	14.550000	15.400000	14.550000	15.400000	-6.667%	893	0.000%
2026-03-27	16.500000	16.500000	16.500000	16.500000	-4.348%	300	-6.667%
2026-03-25	17.900000	17.900000	17.175000	17.250000	+8.150%	1,436	-10.725%
2026-03-24	17.170000	17.170000	15.950000	15.950000	-7.105%	1,200	-3.448%
2026-03-20	17.540000	17.540000	17.170000	17.170000	-6.461%	1,100	-10.309%
2026-03-16	18.175000	18.356000	18.175000	18.356000	-4.146%	313	-16.104%
2026-03-10	18.857500	19.150000	18.857400	19.150000	+4.104%	5,101	-19.582%
2026-03-06	18.395000	18.395000	18.395000	18.395000	+3.459%	300	-16.282%
2026-03-05	18.550000	18.550000	17.780000	17.780000	-6.273%	1,431	-13.386%
2026-03-04	18.970000	18.970000	18.970000	18.970000	+2.264%	100	-18.819%
2026-03-02	18.450000	18.770000	18.450000	18.550000	+5.758%	2,192	-16.981%
2026-02-27	17.540000	17.540000	17.540000	17.540000	-7.073%	300	-12.201%
2026-02-24	18.740100	18.875000	18.740100	18.875000	+1.615%	1,860	-18.411%
2026-02-23	19.050000	19.050000	18.575000	18.575000	0.000%	396	-17.093%
2026-02-20	19.960000	19.960000	18.575000	18.575000	+3.771%	1,786	-17.093%
2026-02-19	18.550000	18.690000	17.900000	17.900000	-6.184%	1,568	-13.966%
2026-02-18	18.210000	19.080000	18.210000	19.080000	+9.341%	860	-19.287%
2026-02-17	17.450000	17.450000	17.450000	17.450000	-9.351%	647	-11.748%
2026-02-11	19.250000	19.250000	19.250000	19.250000	-0.773%	200	-20.000%
2026-02-10	19.400000	19.400000	19.400000	19.400000	-0.640%	145	-20.619%
2026-02-09	19.525000	19.525000	19.525000	19.525000	+6.432%	169	-21.127%
2026-02-05	18.345000	18.345000	18.345000	18.345000	-8.045%	5,935	-16.053%
2026-02-03	19.950000	19.950000	19.950000	19.950000	+6.400%	100	-22.807%
2026-02-02	18.750000	18.750000	18.750000	18.750000	-8.848%	219	-17.867%
2026-01-29	20.575000	21.050000	19.600000	20.570000	+1.530%	3,879	-25.134%
2026-01-23	20.260000	20.260000	20.260000	20.260000	-0.881%	233	-23.988%
2026-01-22	20.087500	20.460000	20.087500	20.440000	+3.379%	5,587	-24.658%
2026-01-20	20.000000	20.000000	19.772000	19.772000	-1.041%	709	-22.112%
2026-01-15	19.980000	19.980000	19.980000	19.980000	+1.744%	518	-22.923%
2026-01-14	19.310000	19.637500	19.310000	19.637500	-1.170%	7,400	-21.579%
2026-01-13	19.870000	19.870000	19.870000	19.870000	0.000%	100	-22.496%
2026-01-12	19.990000	20.100000	19.870000	19.870000	+2.762%	15,634	-22.496%
2026-01-09	19.445000	19.445000	19.336000	19.336000	+1.236%	1,080	-20.356%
2026-01-08	19.140000	19.140000	19.100000	19.100000	-2.506%	766	-19.372%
2026-01-07	19.500000	19.591000	19.420000	19.591000	+4.485%	1,401	-21.392%
2026-01-06	18.790000	18.790000	18.750000	18.750000	+3.260%	18,894	-17.867%
2026-01-05	17.820000	18.290000	17.820000	18.158000	+5.939%	2,204	-15.189%
2026-01-02	16.900000	17.149700	16.900000	17.140000	+4.512%	120,296	-10.152%
2025-12-31	16.400000	16.400000	16.400000	16.400000	+1.397%	100	-6.098%
2025-12-30	16.174000	16.174000	16.174000	16.174000	-1.648%	1,152	-4.785%
2025-12-29	15.900000	16.445000	15.900000	16.445000	-3.748%	51,000	-6.355%
2025-12-24	17.085300	17.085300	17.085300	17.085300	+3.547%	745	-9.864%
2025-12-22	16.500000	16.500000	16.500000	16.500000	+0.273%	368	-6.667%
2025-12-17	16.455000	16.455000	16.455000	16.455000	-2.633%	528	-6.411%
2025-12-16	16.900000	16.900000	16.900000	16.900000	+2.022%	252	-8.876%
2025-12-15	16.482000	16.565000	16.482000	16.565000	-1.691%	5,363	-7.033%
2025-12-11	16.850000	16.850000	16.850000	16.850000	+4.984%	700	-8.605%
2025-12-10	16.300000	16.300000	16.050000	16.050000	-4.747%	1,207	-4.050%
2025-12-09	16.300000	16.849900	16.175000	16.849900	+6.712%	6,285	-8.605%
2025-12-08	15.050000	15.790000	15.050000	15.790000	+5.973%	13,521	-2.470%
2025-12-05	15.600000	15.600000	14.900000	14.900000	-2.995%	1,341	+3.356%
2025-12-04	15.360000	15.360000	15.360000	15.360000	+1.353%	3,000	+0.260%
2025-11-26	14.320000	15.155000	14.320000	15.155000	+5.831%	522	+1.617%
2025-11-25	15.200000	15.200000	14.320000	14.320000	-5.166%	3,962	+7.542%
2025-11-24	15.700000	15.700000	14.390000	15.100000	+0.600%	3,383	+1.987%
2025-11-20	15.050000	15.050000	15.000000	15.010000	-1.445%	22,156	+2.598%
2025-11-18	15.000000	15.300000	15.000000	15.230000	-2.372%	101,710	+1.116%
2025-11-17	15.040000	15.600000	15.040000	15.600000	+0.116%	675	-1.282%
2025-11-13	15.500000	15.582000	15.500000	15.582000	+0.529%	205	-1.168%
2025-11-12	15.500000	15.500000	15.450000	15.500000	-2.408%	659	-0.645%
2025-11-11	15.600000	15.882500	15.600000	15.882500	+0.268%	244	-3.038%
2025-11-10	15.650000	15.840000	15.650000	15.840000	+3.624%	34,797	-2.778%
2025-11-07	15.714000	15.714000	15.286000	15.286000	+0.467%	42,334	+0.746%
2025-11-06	16.850000	16.850000	15.215000	15.215000	-4.966%	1,160	+1.216%
2025-11-05	16.010000	16.010000	16.010000	16.010000	+1.780%	103	-3.810%
2025-11-04	15.800000	15.800000	15.730000	15.730000	-1.688%	553	-2.098%
2025-11-03	16.700000	16.700000	15.300000	16.000000	+0.946%	1,246	-3.750%
2025-10-31	15.850000	15.850000	15.850000	15.850000	-3.939%	3,000	-2.839%
2025-10-30	16.500000	16.500000	16.500000	16.500000	+1.852%	189	-6.667%
2025-10-29	16.200000	16.200000	16.200000	16.200000	-4.734%	350	-4.938%
2025-10-28	16.500000	17.700000	16.500000	17.005000	+5.425%	1,841	-9.438%
2025-10-27	15.750000	16.230000	15.750000	16.130000	-0.738%	600	-4.526%
2025-10-24	16.250000	16.250000	16.040000	16.250000	-1.366%	3,034	-5.231%
2025-10-23	16.475000	16.475000	16.475000	16.475000	+0.765%	330	-6.525%
2025-10-22	16.385000	16.385000	16.040000	16.350000	-1.743%	1,611	-5.810%
2025-10-21	16.600000	16.649900	15.950000	16.640000	+5.630%	4,010	-7.452%
2025-10-20	15.753100	15.753100	15.753100	15.753100	+2.718%	5,025	-2.241%
2025-10-17	15.336200	15.336200	15.336200	15.336200	-3.697%	650	+0.416%
2025-10-16	15.925000	15.925000	15.925000	15.925000	+3.746%	200	-3.297%
2025-10-15	15.350000	15.350000	15.350000	15.350000	-1.839%	19,987	+0.326%
2025-10-14	15.875000	16.000000	15.637500	15.637500	-2.873%	629,116	-1.519%
2025-10-13	16.375000	16.375000	16.100000	16.100000	-2.247%	897	-4.348%
2025-10-09	16.500000	16.750000	16.470000	16.470000	-5.399%	9,821	-6.497%
2025-10-08	17.028300	17.410000	16.944000	17.410000	+2.412%	460,203	-11.545%
2025-10-07	17.000000	17.000000	17.000000	17.000000	-2.299%	421	-9.412%
2025-10-06	17.010000	17.400000	17.010000	17.400000	-0.571%	2,100	-11.494%
2025-10-02	17.380000	17.500000	17.360000	17.500000	+2.369%	11,226	-12.000%
2025-10-01	18.000000	18.000000	16.700000	17.095000	-4.337%	1,265	-9.915%
2025-09-30	17.500000	17.870000	17.450000	17.870000	+5.540%	18,432	-13.822%
2025-09-26	16.820000	16.932000	16.820000	16.932000	+3.118%	650	-9.048%
2025-09-25	16.520000	16.520000	16.420000	16.420000	-0.605%	1,523	-6.212%
2025-09-24	16.200000	16.520000	16.175000	16.520000	+3.250%	489,235	-6.780%
2025-09-23	16.220000	16.220000	15.590000	16.000000	-1.260%	329,693	-3.750%
2025-09-22	16.204100	16.204100	16.204100	16.204100	-4.682%	1,259	-4.962%
2025-09-19	17.050000	17.050000	17.000000	17.000000	+3.343%	1,594	-9.412%
2025-09-18	16.450000	16.450000	16.450000	16.450000	+2.237%	703	-6.383%
2025-09-17	16.000000	16.200000	16.000000	16.090000	+1.835%	1,138	-4.288%
2025-09-16	16.200000	16.200000	15.800000	15.800000	+0.765%	9,366	-2.532%
2025-09-15	15.680000	15.680000	15.680000	15.680000	+2.113%	201	-1.786%
2025-09-12	15.355500	15.355500	15.355500	15.355500	-3.425%	1,396	+0.290%
2025-09-11	15.900000	15.900000	15.900000	15.900000	+5.228%	19,854	-3.145%
2025-09-10	14.921500	15.110000	14.850000	15.110000	+1.751%	1,394	+1.919%
2025-09-08	14.850000	14.850000	14.850000	14.850000	0.000%	513	+3.704%
2025-09-05	14.260000	14.850000	14.260000	14.850000	+4.504%	2,725	+3.704%
2025-09-03	14.210000	14.210000	14.210000	14.210000	+3.760%	883	+8.374%
2025-09-02	14.100000	14.100000	13.695000	13.695000	-3.624%	9,236	+12.450%
2025-08-29	14.210000	14.210000	14.210000	14.210000	+3.166%	1,465	+8.374%
2025-08-28	13.771100	13.773900	13.771100	13.773900	-2.313%	518	+11.806%
2025-08-27	13.750000	14.240000	13.750000	14.100000	+0.714%	2,421	+9.220%
2025-08-26	14.000000	14.000000	14.000000	14.000000	+3.512%	7,000	+10.000%
2025-08-25	13.478800	13.525000	13.050000	13.525000	+2.483%	1,050	+13.863%
2025-08-20	13.222400	13.222400	13.197300	13.197300	+0.389%	2,421	+16.691%
2025-08-19	13.147000	13.147000	13.143400	13.146100	-3.337%	17,085	+17.145%
2025-08-18	13.600000	13.600000	13.600000	13.600000	+2.642%	3,745	+13.235%
2025-08-15	13.250000	13.250000	13.250000	13.250000	-0.749%	440	+16.226%
2025-08-14	13.350000	13.350000	13.350000	13.350000	+1.136%	200	+15.356%
2025-08-13	13.200000	13.200000	13.200000	13.200000	+1.538%	1,135	+16.667%
2025-08-12	13.250000	13.250000	13.000000	13.000000	+5.263%	1,502	+18.462%
2025-08-11	12.350000	12.350000	12.350000	12.350000	+1.646%	500	+24.696%
2025-08-08	12.150000	12.150000	12.150000	12.150000	-3.380%	110	+26.749%
2025-08-07	12.617500	12.620000	12.575000	12.575000	-6.714%	5,745	+22.465%
2025-08-06	13.480100	13.480100	13.480100	13.480100	+1.737%	2,883	+14.242%
2025-08-05	13.525000	13.525000	13.250000	13.250000	-7.666%	746	+16.226%
2025-08-04	12.840000	14.350000	12.840000	14.350000	+1.611%	951	+7.317%
2025-07-31	14.122500	14.122500	14.122500	14.122500	+3.370%	659	+9.046%
2025-07-30	13.662100	13.662100	13.662100	13.662100	+1.577%	1,173	+12.721%
2025-07-29	13.450000	13.450000	13.450000	13.450000	-0.238%	175	+14.498%
2025-07-28	14.000000	14.000000	13.100000	13.482100	-5.056%	18,634	+14.226%
2025-07-25	14.220000	14.220000	14.180000	14.200000	+0.353%	305	+8.451%
2025-07-23	14.150000	14.150000	14.090000	14.150000	-0.282%	5,610	+8.834%
2025-07-22	14.010000	14.190000	14.010000	14.190000	-0.797%	14,508	+8.527%
2025-07-17	14.750000	14.750000	14.304000	14.304000	-1.079%	900	+7.662%
2025-07-16	14.332100	14.870000	14.050000	14.460000	+2.991%	15,500	+6.501%
2025-07-15	14.270000	14.675000	14.040000	14.040000	-3.172%	3,601	+9.687%
2025-07-14	14.500000	14.500000	14.500000	14.500000	+2.113%	9,938	+6.207%
2025-07-11	15.300000	15.300000	14.040000	14.200000	-5.333%	2,114	+8.451%
2025-07-10	15.000000	15.000000	15.000000	15.000000	+1.161%	4,450	+2.667%
2025-07-09	14.950000	14.950000	14.827900	14.827900	-2.384%	1,780	+3.858%
2025-07-08	15.050000	15.190000	15.050000	15.190000	+2.083%	2,598	+1.382%
2025-07-07	14.210000	15.280000	14.210000	14.880000	+1.293%	6,987	+3.495%
2025-07-03	14.700000	14.700000	14.620000	14.690000	-0.944%	5,405	+4.833%
2025-07-02	14.830000	14.830000	14.830000	14.830000	-6.730%	2,350	+3.844%
2025-07-01	15.900000	15.900000	15.900000	15.900000	-0.047%	500	-3.145%
2025-06-30	15.937500	16.260000	15.907500	15.907500	+2.416%	1,536	-3.190%
2025-06-27	16.040000	16.040000	15.396500	15.532200	-3.011%	8,974	-0.851%
2025-06-26	15.797100	16.014400	15.797100	16.014400	+3.093%	2,018	-3.837%
2025-06-25	15.200000	16.360000	15.200000	15.534000	+11.355%	6,833	-0.863%
2025-06-20	13.950000	13.950000	13.950000	13.950000	-2.923%	100	+10.394%
2025-06-18	14.450000	14.450000	14.370000	14.370000	-2.905%	702	+7.168%
2025-06-16	14.900000	14.900000	14.380000	14.800000	+2.069%	1,002	+4.054%
2025-06-13	14.490000	14.500000	14.490000	14.500000	+2.113%	706	+6.207%
2025-06-12	13.800000	14.200000	13.800000	14.200000	+0.424%	393	+8.451%
2025-06-11	14.140000	14.140000	14.140000	14.140000	-0.061%	12,097	+8.911%
2025-06-10	14.400000	14.400000	14.020000	14.148600	-2.423%	50,007	+8.845%
2025-06-09	14.550000	14.880000	14.200000	14.500000	-2.027%	16,078	+6.207%
2025-06-06	14.430000	14.860000	14.430000	14.800000	-2.220%	950	+4.054%
2025-06-05	15.500000	15.550000	14.900000	15.136000	+3.671%	4,293	+1.744%
2025-06-04	14.000000	14.860000	14.000000	14.600000	+4.659%	3,925	+5.479%
2025-06-03	14.000000	14.000000	13.850000	13.950000	+3.028%	36,287	+10.394%
2025-06-02	13.789800	13.999900	13.200000	13.540000	+5.876%	14,019	+13.737%
2025-05-30	12.750000	12.788600	12.750000	12.788600	+0.303%	492	+20.420%
2025-05-28	12.500000	12.750000	12.500000	12.750000	+5.163%	3,594	+20.784%
2025-05-27	12.750000	12.750000	12.124000	12.124000	+7.769%	855	+27.021%
2025-05-19	11.250000	11.250000	11.250000	11.250000	-0.442%	1,800	+36.889%
2025-05-15	11.300000	11.300000	11.300000	11.300000	-3.004%	193	+36.283%
2025-05-14	11.650000	11.650000	11.650000	11.650000	+6.979%	235	+32.189%
2025-05-13	11.660000	11.700000	10.890000	10.890000	+0.833%	7,365	+41.414%
2025-05-09	11.050000	11.050000	10.800000	10.800000	-9.244%	1,682	+42.593%
2025-05-07	12.250000	12.250000	11.900000	11.900000	-0.833%	405	+29.412%
2025-05-06	12.000000	12.350000	12.000000	12.000000	+2.128%	1,800	+28.333%
2025-05-05	10.950000	11.750000	10.950000	11.750000	+6.818%	1,047	+31.064%
2025-05-01	10.750000	11.000000	10.750000	11.000000	0.000%	418	+40.000%
2025-04-30	11.000000	11.000000	11.000000	11.000000	+2.088%	225	+40.000%
2025-04-29	10.775000	11.000000	10.775000	10.775000	+2.619%	1,190	+42.923%
2025-04-28	10.500000	10.500000	10.500000	10.500000	+2.941%	1,325	+46.667%
2025-04-24	10.200000	10.200000	10.200000	10.200000	+1.796%	1,040	+50.980%
2025-04-22	10.000000	10.020000	10.000000	10.020000	+0.200%	2,646	+53.693%
2025-04-21	10.000000	10.000000	10.000000	10.000000	+1.490%	2,251	+54.000%
2025-04-17	9.853200	9.853200	9.853200	9.853200	+3.718%	100	+56.294%
2025-04-16	10.000000	10.000000	9.500000	9.500000	0.000%	1,969	+62.105%
2025-04-15	9.600000	9.600000	9.500000	9.500000	-1.961%	36,362	+62.105%
2025-04-14	9.700000	9.700000	9.690000	9.690000	+6.718%	1,120	+58.927%
2025-04-10	9.110000	9.110000	9.080000	9.080000	+6.323%	1,656	+69.604%
2025-04-09	8.140000	8.600400	8.140000	8.540000	-2.176%	2,450	+80.328%
2025-04-04	9.350000	9.350000	8.730000	8.730000	-8.873%	14,323	+76.403%
2025-04-03	9.697700	9.850000	9.580000	9.580000	+1.162%	3,168	+60.752%
2025-04-02	9.510000	9.528500	9.470000	9.470000	-0.447%	450	+62.619%
2025-04-01	9.510000	9.512500	9.510000	9.512500	+1.197%	698	+61.892%
2025-03-31	9.500000	9.500000	8.900000	9.400000	-1.311%	3,082	+63.830%
2025-03-28	9.950000	9.950000	9.524900	9.524900	+0.452%	1,100	+61.681%
2025-03-27	9.482000	9.482000	9.482000	9.482000	-2.247%	12,354	+62.413%
2025-03-26	9.660000	9.700000	9.210000	9.700000	+1.042%	27,798	+58.763%
2025-03-25	9.740000	9.740000	9.538400	9.600000	+0.052%	3,937	+60.417%
2025-03-24	9.471700	9.595000	9.471700	9.595000	+1.000%	1,295	+60.500%
2025-03-21	9.500000	9.500000	9.500000	9.500000	-0.990%	1,090	+62.105%
2025-03-20	9.700000	9.700000	9.500000	9.595000	-2.407%	2,842	+60.500%
2025-03-19	9.795000	9.890000	9.795000	9.831600	-0.288%	9,691	+56.638%
2025-03-18	9.900000	9.900000	9.740000	9.860000	+1.232%	9,047	+56.187%
2025-03-17	10.340000	10.340000	9.620000	9.740000	+3.617%	1,736	+58.111%
2025-03-14	9.400000	9.400000	9.400000	9.400000	-0.018%	505	+63.830%
2025-03-13	9.306600	9.750000	9.303800	9.401700	-3.868%	1,534	+63.800%
2025-03-12	9.153500	9.780000	9.153500	9.780000	+8.667%	1,645	+57.464%
2025-03-11	8.810000	9.720000	8.810000	9.000000	-2.703%	6,065	+71.111%
2025-03-10	8.900000	9.290000	8.900000	9.250000	+3.933%	2,710	+66.486%
2025-03-07	9.398000	9.398000	8.900000	8.900000	-6.019%	2,553	+73.034%
2025-03-06	9.890000	9.890000	9.470000	9.470000	-2.718%	6,884	+62.619%
2025-03-05	9.450000	9.890000	9.400000	9.734600	+8.838%	7,323	+58.199%
2025-03-04	8.889200	9.300000	8.889200	8.944100	-4.341%	22,584	+72.181%
2025-03-03	9.000000	9.350000	9.000000	9.350000	+10.118%	4,147	+64.706%
2025-02-28	8.600000	8.600000	8.490900	8.490900	-1.703%	2,200	+81.371%
2025-02-27	8.890000	8.890000	8.351400	8.638000	-1.729%	890	+78.282%
2025-02-26	8.425000	8.790000	8.425000	8.790000	+1.034%	2,502	+75.199%
2025-02-25	8.000000	8.700000	8.000000	8.700000	+5.455%	1,753	+77.011%
2025-02-24	8.200000	8.250000	8.200000	8.250000	+1.852%	2,331	+86.667%
2025-02-21	8.100000	8.100000	8.100000	8.100000	-1.220%	570	+90.123%
2025-02-20	8.680000	8.680000	8.200000	8.200000	+4.725%	1,238	+87.805%
2025-02-18	7.830000	7.830000	7.830000	7.830000	0.000%	9,537	+96.679%
2025-02-14	7.830000	7.830000	7.830000	7.830000	+2.487%	675	+96.679%
2025-02-12	7.640000	7.640000	7.640000	7.640000	+0.003%	1,666	+101.571%
2025-02-11	7.620000	7.639800	7.620000	7.639800	+5.961%	498	+101.576%
2025-02-06	6.990000	7.510000	6.990000	7.210000	+5.255%	21,302	+113.592%
2025-02-05	6.850000	6.850000	6.850000	6.850000	+0.219%	1,000	+124.818%
2025-02-03	6.906500	7.070000	6.835000	6.835000	+4.655%	681	+125.311%
2025-01-30	6.531000	6.531000	6.531000	6.531000	-1.789%	3,067	+135.798%
2025-01-29	6.650000	6.650000	6.650000	6.650000	+1.975%	1,973	+131.579%
2025-01-28	6.521200	6.521200	6.521200	6.521200	+4.674%	1,164	+136.153%
2025-01-24	6.300000	6.300000	6.230000	6.230000	+2.551%	1,572	+147.191%
2025-01-23	6.075000	6.075000	6.075000	6.075000	+4.381%	300	+153.498%
2025-01-13	5.670000	5.830000	5.670000	5.820000	+2.465%	157,132	+164.605%
2025-01-10	5.680000	5.680000	5.680000	5.680000	-9.120%	2,075	+171.127%
2025-01-08	6.250000	6.250000	6.250000	6.250000	+4.428%	1,966	+146.400%
2025-01-06	5.920000	5.985000	5.880000	5.985000	+0.758%	3,444	+157.310%
2025-01-03	6.192200	6.192200	5.940000	5.940000	-1.165%	5,011	+159.259%
2025-01-02	6.660000	6.660000	6.010000	6.010000	-0.678%	15,725	+156.240%
2024-12-31	5.850000	6.051000	5.850000	6.051000	-5.453%	3,100	+154.503%
2024-12-30	6.510000	6.510000	6.400000	6.400000	+0.392%	10,190	+140.625%
2024-12-27	6.000000	6.375000	6.000000	6.375000	-0.157%	13,275	+141.569%
2024-12-26	6.301100	6.385000	6.301100	6.385000	+2.283%	331	+141.190%
2024-12-20	6.242500	6.242500	6.242500	6.242500	-8.199%	750	+146.696%
2024-12-19	6.800000	6.800000	6.800000	6.800000	+11.475%	130	+126.471%
2024-12-17	6.430000	6.430000	6.100000	6.100000	-10.029%	1,010	+152.459%
2024-12-16	6.780000	6.780000	6.780000	6.780000	0.000%	8,201	+127.139%
2024-12-13	6.700000	6.780000	6.600000	6.780000	+3.432%	28,968	+127.139%
2024-12-11	6.555000	6.555000	6.555000	6.555000	+1.533%	2,344	+134.935%
2024-12-10	6.456000	6.456000	6.456000	6.456000	-2.182%	1,617	+138.538%
2024-12-02	6.600000	6.600000	6.600000	6.600000	+0.304%	100	+133.333%
2024-11-21	7.000000	7.000000	6.580000	6.580000	-1.053%	6,782	+134.043%
2024-11-20	6.650000	6.650000	6.650000	6.650000	+1.682%	1,500	+131.579%
2024-11-15	6.470000	6.540000	6.470000	6.540000	0.000%	19,776	+135.474%
2024-11-14	6.476200	6.540000	6.476200	6.540000	+10.660%	82,423	+135.474%
2024-11-06	5.910000	5.910000	5.910000	5.910000	-10.182%	110	+160.575%
2024-11-01	6.580000	6.580000	6.580000	6.580000	+10.588%	131	+134.043%
2024-10-29	5.950000	5.950000	5.950000	5.950000	+0.168%	13,542	+158.824%
2024-10-28	5.940000	5.940000	5.940000	5.940000	-7.042%	5,034	+159.259%
2024-10-24	6.390000	6.390000	6.390000	6.390000	-0.930%	4,011	+141.002%
2024-10-23	6.450000	6.450000	6.450000	6.450000	+0.067%	3,100	+138.760%
2024-10-18	6.445700	6.445700	6.445700	6.445700	-3.796%	300	+138.919%
2024-10-08	6.700000	6.700000	6.700000	6.700000	+2.919%	220	+129.851%
2024-09-30	6.510000	6.510000	6.510000	6.510000	+0.154%	256	+136.559%
2024-09-24	6.500000	6.500000	6.500000	6.500000	+5.178%	1,602	+136.923%
2024-09-19	6.180000	6.180000	6.180000	6.180000	-4.556%	1,000	+149.191%
2024-09-06	6.440000	6.475000	6.440000	6.475000	-4.779%	5,250	+137.838%
2024-09-03	6.800000	6.800000	6.800000	6.800000	+4.294%	500	+126.471%
2024-08-23	7.500000	7.500000	6.520000	6.520000	-2.102%	715	+136.196%
2024-08-19	6.660000	6.660000	6.660000	6.660000	-10.484%	5,291	+131.231%
2024-08-16	7.450000	7.450000	7.440000	7.440000	+9.011%	1,694	+106.989%
2024-08-15	6.825000	6.825000	6.825000	6.825000	+10.081%	2,034	+125.641%
2024-08-12	6.200000	6.200000	6.200000	6.200000	-6.061%	850	+148.387%
2024-08-06	6.600000	6.600000	6.600000	6.600000	+8.197%	1,500	+133.333%
2024-08-02	6.700000	6.700000	6.100000	6.100000	-8.271%	7,464	+152.459%
2024-07-29	6.650000	6.650000	6.650000	6.650000	+1.032%	232	+131.579%
2024-07-22	6.563800	6.582400	6.563800	6.582100	-0.706%	56,689	+133.968%
2024-07-18	6.690000	6.690000	6.628100	6.628900	-1.405%	4,719	+132.316%
2024-07-17	6.827185	6.827185	6.723337	6.723337	-8.898%	2,006	+129.053%
2024-07-16	7.380000	7.380000	7.380000	7.380000	+4.755%	216	+108.672%
2024-07-15	7.045000	7.045000	7.045000	7.045000	+5.149%	3,600	+118.595%
2024-07-11	6.700000	6.700000	6.700000	6.700000	+0.239%	9,933	+129.851%
2024-07-10	6.930000	6.930000	6.684000	6.684000	-0.831%	3,155	+130.401%
2024-07-09	6.775000	6.775000	6.740000	6.740000	+4.821%	17,644	+128.487%
2024-06-25	6.390000	6.430000	6.390000	6.430000	-5.022%	4,900	+139.502%
2024-06-12	6.770000	6.770000	6.770000	6.770000	-2.026%	300	+127.474%
2024-06-11	6.910000	6.910000	6.910000	6.910000	+1.320%	1,140	+122.865%
2024-06-10	6.820000	6.820000	6.820000	6.820000	-4.482%	248	+125.806%
2024-06-07	7.140000	7.140000	7.140000	7.140000	-0.066%	600	+115.686%
2024-06-06	6.900000	7.144700	6.900000	7.144700	+2.067%	1,596	+115.544%
2024-06-05	7.000000	7.000000	7.000000	7.000000	+1.449%	990	+120.000%
2024-05-21	6.900000	6.900000	6.900000	6.900000	+2.154%	5,000	+123.188%
2024-05-16	6.748100	6.754500	6.748100	6.754500	+2.746%	1,469	+127.996%
2024-05-08	6.574000	6.574000	6.574000	6.574000	-4.725%	1,402	+134.256%
2024-05-07	6.900000	6.900000	6.900000	6.900000	0.000%	1,001	+123.188%
2024-05-03	6.900000	6.900000	6.900000	6.900000	+6.646%	361	+123.188%
2024-05-01	6.470000	6.470000	6.470000	6.470000	+1.171%	305	+138.022%
2024-04-30	6.395100	6.395100	6.395100	6.395100	+0.394%	420	+140.809%
2024-04-26	6.370000	6.370000	6.370000	6.370000	-2.453%	3,000	+141.758%
2024-04-25	6.530200	6.530200	6.530200	6.530200	-0.983%	3,815	+135.827%
2024-04-24	6.595000	6.595000	6.595000	6.595000	+0.841%	295	+133.510%
2024-04-15	6.379900	6.540000	6.379900	6.540000	+3.236%	954	+135.474%
2024-04-12	6.335000	6.335000	6.335000	6.335000	+1.037%	1,011	+143.094%
2024-04-11	6.450000	6.450000	6.270000	6.270000	-3.808%	1,755	+145.614%
2024-04-09	6.518200	6.518200	6.518200	6.518200	-4.144%	122	+136.262%
2024-04-04	6.800000	6.800000	6.800000	6.800000	+0.443%	331	+126.471%
2024-04-03	6.770000	6.770000	6.770000	6.770000	+2.576%	1,000	+127.474%
2024-04-02	6.600000	6.600000	6.600000	6.600000	0.000%	645	+133.333%
2024-04-01	6.640000	6.860000	6.600000	6.600000	-0.528%	1,300	+133.333%
2024-03-28	6.635000	6.635000	6.635000	6.635000	-2.426%	2,396	+132.102%
2024-03-27	6.800000	6.800000	6.800000	6.800000	+0.741%	5,309	+126.471%
2024-03-26	6.750000	6.750000	6.750000	6.750000	+8.871%	100	+128.148%
2024-03-25	6.210000	6.210000	6.200000	6.200000	-0.161%	15,501	+148.387%
2024-03-20	6.210000	6.210000	6.210000	6.210000	-2.205%	918	+147.987%
2024-03-19	6.350000	6.350000	6.350000	6.350000	+0.794%	100	+142.520%
2024-03-18	6.300000	6.300000	6.300000	6.300000	-4.838%	5,000	+144.444%
2024-03-13	6.613700	6.620300	6.613700	6.620300	+0.919%	7,877	+132.618%
2024-03-12	6.560000	6.560000	6.510000	6.560000	+0.923%	1,800	+134.756%
2024-03-11	6.750000	6.750000	6.500000	6.500000	-8.192%	1,310	+136.923%
2024-03-08	7.080000	7.080000	7.080000	7.080000	+5.703%	2,000	+117.514%
2024-03-07	7.100000	7.100000	6.698000	6.698000	+1.793%	4,577	+129.919%
2024-03-05	6.440000	6.580000	6.440000	6.580000	+2.973%	6,073	+134.043%
2024-03-04	6.480000	6.480000	6.390000	6.390000	-1.389%	1,849	+141.002%
2024-03-01	6.467800	6.480000	6.467800	6.480000	+2.208%	15,900	+137.654%
2024-02-29	6.160000	6.340000	6.160000	6.340000	+2.319%	7,002	+142.902%

.dark-mode .lHZGnd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lHZGnd{ color: #333333; background-color: white; border: 2px solid #333333; }BCKIFBABCOCK INTL GROUP PLCstock OTC

BCKIF
BABCOCK INTL GROUP PLC
stock OTC