Babcock International Stock Price History, BCKIY Historical Prices

Add to My Stocks
$10.99 $0 (0%) BCKIY stock closing price Feb 21, 2018 (Closing)

View and download Babcock International stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Babcock International P/E ratio data for the stock. The Babcock International stock price history chart shows that the stock price was at a high of $15.65 on Mar 16, 2015 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-05 0 0 0 10.99 0 - -
2018-01-25 10.99 10.99 10.99 10.99 280 - -
2017-12-14 9.25 9.25 9.25 9.25 350 - -
2017-12-04 0 0 0 10.65 0 - -
2017-12-01 0 0 0 10.65 0 - -
2017-11-30 0 0 0 10.65 0 - -
2017-11-29 0 0 0 10.65 0 - -
2017-11-28 0 0 0 10.65 30 - -
2017-11-27 0 0 0 10.65 0 - -
2017-11-24 0 0 0 10.65 0 - -
2017-11-23 0 0 0 10.65 0 - -
2017-11-22 0 0 0 10.65 0 - -
2017-11-21 0 0 0 10.65 0 - -
2017-11-20 0 0 0 10.65 0 - -
2017-11-17 0 0 0 10.65 0 - -
2017-11-16 0 0 0 10.65 0 - -
2017-11-15 0 0 0 10.65 0 - -
2017-11-14 0 0 0 10.65 0 - -
2017-11-13 0 0 0 10.65 0 - -
2017-11-10 0 0 0 10.65 0 - -
2017-11-09 10.65 10.65 10.65 10.65 1,660 - -
2017-11-08 0 0 0 11.4 0 - -
2017-11-07 0 0 0 11.4 0 - -
2017-11-06 0 0 0 11.4 0 - -
2017-11-03 0 0 0 11.4 0 - -
2017-11-02 0 0 0 11.4 0 - -
2017-11-01 0 0 0 11.4 0 - -
2017-10-31 0 0 0 11.4 0 - -
2017-10-30 0 0 0 11.4 0 - -
2017-10-27 0 0 0 11.4 0 - -
2017-10-26 0 0 0 11.4 0 - -
2017-10-25 0 0 0 11.4 0 - -
2017-10-24 0 0 0 11.4 0 - -
2017-10-23 0 0 0 11.4 0 - -
2017-10-20 0 0 0 11.4 0 - -
2017-10-19 0 0 0 11.4 0 - -
2017-10-18 0 0 0 11.4 0 - -
2017-10-17 0 0 0 11.4 0 - -
2017-10-16 0 0 0 11.4 0 - -
2017-10-13 0 0 0 11.4 0 - -
2017-10-12 0 0 0 11.4 0 - -
2017-10-11 0 0 0 11.4 0 - -
2017-10-10 0 0 0 11.4 0 - -
2017-10-09 0 0 0 11.4 0 - -
2017-10-06 0 0 0 11.4 0 - -
2017-10-05 0 0 0 11.4 0 - -
2017-10-04 0 0 0 11.4 0 - -
2017-10-03 0 0 0 11.4 0 - -
2017-10-02 0 0 0 11.4 0 - -
2017-09-29 0 0 0 11.4 0 - -
2017-09-28 0 0 0 11.4 0 - -
2017-09-27 11.4 11.4 11.4 11.4 329 - -
2017-09-26 0 0 0 11.17 0 - -
2017-09-25 0 0 0 11.17 0 - -
2017-09-22 0 0 0 11.17 0 - -
2017-09-21 0 0 0 11.17 0 - -
2017-09-20 11.17 11.2 11.17 11.17 1,317 - -
2017-09-19 0 0 0 10.5 0 - -
2017-09-18 0 0 0 10.5 0 - -
2017-09-15 0 0 0 10.5 0 - -
2017-09-14 0 0 0 10.5 0 - -
2017-09-13 0 0 0 10.5 0 - -
2017-09-12 0 0 0 10.5 0 - -
2017-09-11 10.5 10.5 10.5 10.5 6,148 - -
2017-09-08 0 0 0 10.57 0 - -
2017-09-07 0 0 0 10.57 0 - -
2017-09-06 0 0 0 10.57 0 - -
2017-09-05 0 0 0 10.57 0 - -
2017-09-04 0 0 0 10.57 0 - -
2017-09-01 0 0 0 10.57 0 - -
2017-08-31 0 0 0 10.57 0 - -
2017-08-30 0 0 0 10.57 0 - -
2017-08-29 10.57 10.57 10.57 10.57 6,989 - -
2017-08-28 0 0 0 10.65 0 - -
2017-08-25 0 0 0 10.65 0 - -
2017-08-24 0 0 0 10.65 0 - -
2017-08-23 0 0 0 10.65 0 - -
2017-08-22 10.65 10.65 10.65 10.65 137 - -
2017-08-21 0 0 0 12.68 8 - -
2017-08-18 0 0 0 12.68 0 - -
2017-08-17 12.68 12.68 12.68 12.68 105 - -
2017-08-16 0 0 0 13 0 - -
2017-08-15 0 0 0 13 9 - -
2017-08-14 0 0 0 13 0 - -
2017-08-11 0 0 0 13 0 - -
2017-08-10 13 13 13 13 182 - -
2017-08-09 0 0 0 10.9 0 - -
2017-08-08 11.75 11.75 10.9 10.9 253 - -
2017-08-07 0 0 0 11.45 70 - -
Get more Data

Babcock International Stock History Chart

View BCKIY PE ratio, PS ratio stocks charts and compare with peers.
BCKIY Chart
Note: Compare Babcock International stock price history with the index and industry peers.

Babcock International Stock Price History: Past 5 years

Max Stock Price15.65Mar 16,2015
Min Stock Price9.25Dec 14,2017
Avg Stock Price13.04

BCKIY Industry Peers

Company Price Change (%)
Fluor (FLR)57.430.61 (1.05%)
Weir Group Plc (WEGRY)14.440.26 (1.83%)
Interserve Plc (ISVJY)4.91.22 (19.93%)
Spirax Sarco (SPXSF)78.950.75 (0.94%)
Rolls Royce (RYCEY)11.820.07 (0.59%)
Amec Foster Whl (AMFW)7.010.04 (0.57%)
Huntington Ingalls Industries (HII)270.884.77 (1.79%)

We provide Babcock International share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Babcock International stock analysis. Babcock International stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. The closing price was $10.99 and 0 shares of BCKIY were traded on Feb 21, 2018. Babcock International historical P/S ratio was at a high of - on Feb 05, 2018 and a low of - on Feb 05, 2018.