U.S. markets open in 2 hours
F S&P 500
5,831.50 -9.75 (-0.17%) F Dow Jones
42,760.00 -53.00 (-0.12%) F Nasdaq
20,418.50 -45.00 (-0.22%) E-mini Russell 2000 Index Futur
2,211.90 -6.40 (-0.29%) Petróleo
74.27 +1.03 (+1.41%) Oro
2,634.00 +8.00 (+0.30%)
Babcock International Group PLC (BCKIF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
10 oct 2023 - 10 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 oct 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 3,700 |
| 08 oct 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 200 |
| 07 oct 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 04 oct 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 3,200 |
| 03 oct 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 02 oct 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 01 oct 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 30 sept 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 300 |
| 27 sept 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 26 sept 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 3,600 |
| 25 sept 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 16,900 |
| 24 sept 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1,600 |
| 23 sept 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| 20 sept 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| 19 sept 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 1,000 |
| 18 sept 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| 17 sept 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| 16 sept 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| 13 sept 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| 12 sept 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 6,300 |
| 11 sept 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| 10 sept 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 2,600 |
| 09 sept 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| 06 sept 2024 | 6.44 | 6.48 | 6.44 | 6.48 | 6.48 | 5,300 |
| 05 sept 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 04 sept 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 03 sept 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 500 |
| 30 ago 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 800 |
| 29 ago 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| 28 ago 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| 27 ago 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| 26 ago 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| 23 ago 2024 | 7.50 | 7.50 | 6.52 | 6.52 | 6.52 | 700 |
| 22 ago 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| 22 ago 2024 | 0.043 Dividendo | |||||
| 21 ago 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.62 | - |
| 20 ago 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.62 | - |
| 19 ago 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.62 | 5,300 |
| 16 ago 2024 | 7.45 | 7.45 | 7.44 | 7.44 | 7.39 | 1,700 |
| 15 ago 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.79 | 2,000 |
| 14 ago 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.16 | - |
| 13 ago 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.16 | - |
| 12 ago 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.16 | 900 |
| 09 ago 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.56 | - |
| 08 ago 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.56 | - |
| 07 ago 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.56 | 7,600 |
| 06 ago 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.56 | 1,500 |
| 05 ago 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.06 | - |
| 02 ago 2024 | 6.70 | 6.70 | 6.10 | 6.10 | 6.06 | 7,500 |
| 01 ago 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.61 | 1,000 |
| 31 jul 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.61 | - |
| 30 jul 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.61 | - |
| 29 jul 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.61 | 200 |
| 26 jul 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.54 | 1,400 |
| 25 jul 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.54 | - |
| 24 jul 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.54 | - |
| 23 jul 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.54 | - |
| 22 jul 2024 | 6.56 | 6.58 | 6.56 | 6.58 | 6.54 | 56,700 |
| 19 jul 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.59 | - |
| 18 jul 2024 | 6.69 | 6.69 | 6.63 | 6.63 | 6.59 | 4,700 |
| 17 jul 2024 | 6.83 | 6.83 | 6.72 | 6.72 | 6.68 | 2,000 |
| 16 jul 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.33 | 100 |
| 15 jul 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.00 | 3,600 |
| 12 jul 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.66 | - |
| 11 jul 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.66 | 9,900 |
| 10 jul 2024 | 6.93 | 6.93 | 6.68 | 6.68 | 6.64 | 3,200 |
| 09 jul 2024 | 6.78 | 6.78 | 6.74 | 6.74 | 6.70 | 17,600 |
| 08 jul 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.39 | - |
| 05 jul 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.39 | - |
| 03 jul 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.39 | - |
| 02 jul 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.39 | - |
| 01 jul 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.39 | - |
| 28 jun 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.39 | - |
| 27 jun 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.39 | - |
| 26 jun 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.39 | - |
| 25 jun 2024 | 6.39 | 6.43 | 6.39 | 6.43 | 6.39 | 4,900 |
| 24 jun 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.73 | - |
| 21 jun 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.73 | - |
| 20 jun 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.73 | - |
| 18 jun 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.73 | 13,200 |
| 17 jun 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.73 | - |
| 14 jun 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.73 | - |
| 13 jun 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.73 | - |
| 12 jun 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.73 | 300 |
| 11 jun 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.87 | 1,100 |
| 10 jun 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.78 | 200 |
| 07 jun 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.09 | 600 |
| 06 jun 2024 | 6.90 | 7.14 | 6.90 | 7.14 | 7.09 | 1,600 |
| 05 jun 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | 1,000 |
| 04 jun 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.86 | - |
| 03 jun 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.86 | - |
| 31 may 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.86 | - |
| 30 may 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.86 | 1,600 |
| 29 may 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.86 | 1,500 |
| 28 may 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.86 | - |
| 24 may 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.86 | - |
| 23 may 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.86 | - |
| 22 may 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.86 | - |
| 21 may 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.86 | 5,000 |
| 20 may 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.71 | 3,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.