Babcock International Group PLC (BW3.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 10:39AM CEST. Market open.
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 June 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 4,660 |
| 14 June 2024 | 6.24 | 6.24 | 6.09 | 6.10 | 6.10 | 4,660 |
| 13 June 2024 | 6.27 | 6.27 | 6.26 | 6.26 | 6.26 | - |
| 12 June 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
| 11 June 2024 | 6.36 | 6.55 | 6.30 | 6.30 | 6.30 | 1,630 |
| 10 June 2024 | 6.33 | 6.34 | 6.33 | 6.34 | 6.34 | 3,400 |
| 07 June 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| 06 June 2024 | 6.18 | 6.30 | 6.18 | 6.30 | 6.30 | 1,000 |
| 05 June 2024 | 6.49 | 6.61 | 6.21 | 6.21 | 6.21 | 2,750 |
| 04 June 2024 | 6.57 | 6.64 | 6.57 | 6.64 | 6.64 | 500 |
| 03 June 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 31 May 2024 | 6.48 | 6.55 | 6.48 | 6.55 | 6.55 | - |
| 30 May 2024 | 6.34 | 6.43 | 6.34 | 6.43 | 6.43 | - |
| 29 May 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| 28 May 2024 | 6.47 | 6.68 | 6.45 | 6.45 | 6.45 | 1,200 |
| 27 May 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| 24 May 2024 | 6.41 | 6.61 | 6.41 | 6.61 | 6.61 | 3,200 |
| 23 May 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 22 May 2024 | 6.45 | 6.56 | 6.41 | 6.41 | 6.41 | 1,810 |
| 21 May 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - |
| 20 May 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| 17 May 2024 | 6.07 | 6.09 | 6.07 | 6.09 | 6.09 | - |
| 16 May 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| 15 May 2024 | 6.22 | 6.22 | 6.02 | 6.02 | 6.02 | 95 |
| 14 May 2024 | 5.78 | 6.14 | 5.78 | 6.14 | 6.14 | 414 |
| 13 May 2024 | 5.99 | 5.99 | 5.89 | 5.89 | 5.89 | - |
| 10 May 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| 09 May 2024 | 5.99 | 6.26 | 5.99 | 6.16 | 6.16 | 5,500 |
| 08 May 2024 | 6.03 | 6.20 | 6.03 | 6.20 | 6.20 | 650 |
| 07 May 2024 | 5.85 | 5.97 | 5.85 | 5.97 | 5.97 | - |
| 06 May 2024 | 5.84 | 5.88 | 5.84 | 5.88 | 5.88 | 630 |
| 03 May 2024 | 6.05 | 6.05 | 5.91 | 5.91 | 5.91 | 3,400 |
| 02 May 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 30 Apr 2024 | 5.92 | 5.92 | 5.89 | 5.89 | 5.89 | - |
| 29 Apr 2024 | 5.94 | 6.00 | 5.92 | 5.92 | 5.92 | 300 |
| 26 Apr 2024 | 6.07 | 6.07 | 6.00 | 6.00 | 6.00 | 200 |
| 25 Apr 2024 | 6.00 | 6.01 | 6.00 | 6.01 | 6.01 | - |
| 24 Apr 2024 | 5.95 | 6.15 | 5.95 | 6.15 | 6.15 | 100 |
| 23 Apr 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 22 Apr 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 350 |
| 19 Apr 2024 | 6.07 | 6.16 | 6.05 | 6.08 | 6.08 | 2,500 |
| 18 Apr 2024 | 5.74 | 6.07 | 5.74 | 6.07 | 6.07 | 1,100 |
| 17 Apr 2024 | 5.77 | 5.77 | 5.76 | 5.76 | 5.76 | - |
| 16 Apr 2024 | 5.82 | 5.82 | 5.79 | 5.80 | 5.80 | 35 |
| 15 Apr 2024 | 5.89 | 5.97 | 5.87 | 5.97 | 5.97 | 1,000 |
| 12 Apr 2024 | 5.93 | 5.95 | 5.89 | 5.89 | 5.89 | - |
| 11 Apr 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| 10 Apr 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 300 |
| 09 Apr 2024 | 5.86 | 5.86 | 5.82 | 5.82 | 5.82 | - |
| 08 Apr 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 05 Apr 2024 | 5.96 | 5.96 | 5.93 | 5.93 | 5.93 | - |
| 04 Apr 2024 | 5.96 | 5.97 | 5.96 | 5.97 | 5.97 | - |
| 03 Apr 2024 | 5.99 | 6.11 | 5.91 | 5.97 | 5.97 | 2,296 |
| 02 Apr 2024 | 6.20 | 6.20 | 5.99 | 5.99 | 5.99 | 2,557 |
| 28 Mar 2024 | 6.27 | 6.27 | 6.12 | 6.27 | 6.27 | 2,000 |
| 27 Mar 2024 | 6.65 | 6.65 | 6.32 | 6.32 | 6.32 | 4,450 |
| 26 Mar 2024 | 5.94 | 6.66 | 5.94 | 6.63 | 6.63 | 21,075 |
| 25 Mar 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 22 Mar 2024 | 6.02 | 6.02 | 5.99 | 5.99 | 5.99 | 5,000 |
| 21 Mar 2024 | 6.10 | 6.10 | 5.99 | 5.99 | 5.99 | - |
| 20 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 19 Mar 2024 | 5.97 | 6.01 | 5.97 | 5.99 | 5.99 | - |
| 18 Mar 2024 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | - |
| 15 Mar 2024 | 5.85 | 5.92 | 5.81 | 5.81 | 5.81 | 1,660 |
| 14 Mar 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| 13 Mar 2024 | 5.75 | 5.93 | 5.75 | 5.93 | 5.93 | 8,520 |
| 12 Mar 2024 | 5.91 | 5.91 | 5.65 | 5.80 | 5.80 | 16,400 |
| 11 Mar 2024 | 5.93 | 6.30 | 5.85 | 5.85 | 5.85 | 10,500 |
| 08 Mar 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| 07 Mar 2024 | 6.03 | 6.03 | 5.98 | 5.98 | 5.98 | - |
| 06 Mar 2024 | 5.96 | 5.96 | 5.90 | 5.92 | 5.92 | - |
| 05 Mar 2024 | 5.90 | 6.04 | 5.90 | 5.90 | 5.90 | 7,900 |
| 04 Mar 2024 | 5.79 | 5.97 | 5.79 | 5.85 | 5.85 | 634 |
| 01 Mar 2024 | 5.67 | 5.70 | 5.67 | 5.70 | 5.70 | - |
| 29 Feb 2024 | 5.66 | 5.69 | 5.66 | 5.69 | 5.69 | - |
| 28 Feb 2024 | 5.64 | 5.65 | 5.63 | 5.63 | 5.63 | - |
| 27 Feb 2024 | 5.76 | 5.76 | 5.69 | 5.69 | 5.69 | - |
| 26 Feb 2024 | 5.72 | 6.00 | 5.72 | 5.75 | 5.75 | 1,050 |
| 23 Feb 2024 | 6.00 | 6.00 | 5.79 | 5.85 | 5.85 | 10,352 |
| 22 Feb 2024 | 5.83 | 6.07 | 5.81 | 5.90 | 5.90 | 2,475 |
| 21 Feb 2024 | 5.67 | 5.89 | 5.65 | 5.89 | 5.89 | 1,000 |
| 20 Feb 2024 | 5.57 | 5.67 | 5.57 | 5.67 | 5.67 | - |
| 19 Feb 2024 | 5.53 | 5.53 | 5.49 | 5.49 | 5.49 | - |
| 16 Feb 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 15 Feb 2024 | 5.42 | 5.42 | 5.41 | 5.41 | 5.41 | - |
| 14 Feb 2024 | 5.47 | 5.69 | 5.45 | 5.69 | 5.69 | 2,880 |
| 13 Feb 2024 | 5.45 | 5.57 | 5.40 | 5.40 | 5.40 | 2,000 |
| 12 Feb 2024 | 5.42 | 5.50 | 5.42 | 5.50 | 5.50 | - |
| 09 Feb 2024 | 5.40 | 5.40 | 5.33 | 5.33 | 5.33 | - |
| 08 Feb 2024 | 5.02 | 5.48 | 5.02 | 5.48 | 5.48 | 1,000 |
| 07 Feb 2024 | 5.48 | 5.48 | 5.32 | 5.32 | 5.32 | 2,900 |
| 06 Feb 2024 | 5.31 | 5.68 | 5.31 | 5.68 | 5.68 | 100 |
| 05 Feb 2024 | 5.31 | 5.34 | 5.31 | 5.34 | 5.34 | 3,700 |
| 02 Feb 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| 01 Feb 2024 | 5.30 | 5.57 | 5.30 | 5.57 | 5.57 | 500 |
| 31 Jan 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 30 Jan 2024 | 5.25 | 5.42 | 5.25 | 5.30 | 5.30 | 4,500 |
| 29 Jan 2024 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | 4,250 |
| 26 Jan 2024 | 5.31 | 5.31 | 5.26 | 5.27 | 5.27 | - |
| 25 Jan 2024 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 3,200 |
| *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.