Other US listings · BCKIF · stock
Babcock International Group PLC/ADR (BCKIF) stock price history
Every Other US listings trading session of Babcock International Group PLC/ADR from Jan 17, 2012 to Jul 17, 2026: 3,646 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BCKIF adjusted close, 2012 to 2026
- $20.57
- All time high, 2026
- $21.05
- 52 week high, $12.09 low
- 3,646
- Daily sessions since 2012
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
BCKIF key facts
- Babcock International Group PLC/ADR (BCKIF) closed at $14.10 on Jul 17, 2026 on Other US listings.
- BCKIF's all time high close is $20.57, set on Jan 29, 2026; its all time low close is $2.70 on Sep 18, 2020.
- BCKIF's 52 week range is $12.09 to $21.05.
- BCKIF returned -0.9% over the year to Jul 17, 2026 and +244.7% over five years.
- Over ten years BCKIF returned +39%, +3.3% a year compounded.
- BCKIF's deepest drawdown was -84.4% from Feb 26, 2014 to Sep 18, 2020.
- DataCedar holds 3,646 daily sessions of BCKIF history from Jan 17, 2012, adjusted for splits and dividends, served by the API under a key.
BCKIF price chart, 2012 to 2026
BCKIF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.1% |
| 3 months | -18.2% |
| 6 months | -29.4% |
| Year to date | -12.8% |
| 1 year | -0.9% |
| 3 years | +330.4% |
| 5 years | +244.7% |
| 10 years | +38.9% |
| Since Jan 17, 2012 | +76.2% |
| Compound annual growth, 14.5 years | +4.0% |
BCKIF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $20.57 on Jan 29, 2026
- All time low close
- $2.70 on Sep 18, 2020
- 52 week high
- $21.05 on Jan 29, 2026
- 52 week low
- $12.09 on Aug 8, 2025
- Deepest drawdown
- -84.4% from Feb 26, 2014 to Sep 18, 2020, recovered Sep 30, 2025
- Best single session
- +49.7% on Jul 26, 2023
- Worst single session
- -21.7% on Mar 16, 2020
- Volatility, 1 year annualised
- 55.0%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2025, +172%
- Worst calendar year
- 2020, -53%
BCKIF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Jan 17, 2012; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $16.90 | $21.05 | $12.35 | $14.10 | -14.0% | 506.7K | 135 |
| 2025 | $6.63 | $18.00 | $5.64 | $16.40 | +172.3% | 3.1M | 250 |
| 2024 | $5.08 | $7.44 | $5.08 | $6.02 | +18.5% | 895.5K | 252 |
| 2023 | $3.38 | $5.29 | $3.28 | $5.08 | +56.1% | 3.3M | 250 |
| 2022 | $4.24 | $4.61 | $2.92 | $3.26 | -23.1% | 196.9K | 251 |
| 2021 | $3.80 | $5.14 | $2.61 | $4.24 | +8.0% | 1.6M | 252 |
| 2020 | $8.41 | $8.41 | $2.70 | $3.92 | -52.7% | 2.3M | 253 |
| 2019 | $6.03 | $8.29 | $5.02 | $8.29 | +37.3% | 778.7K | 252 |
| 2018 | $8.71 | $10.39 | $5.56 | $6.03 | -30.7% | 351.8K | 251 |
| 2017 | $9.66 | $10.51 | $7.57 | $8.71 | -9.8% | 333K | 251 |
| 2016 | $11.93 | $11.93 | $9.66 | $9.66 | -19.0% | 241.8K | 252 |
| 2015 | $13.22 | $14.70 | $11.02 | $11.93 | -9.7% | 50.2K | 252 |
| 2014 | $14.70 | $17.26 | $13.22 | $13.22 | -10.1% | 56K | 252 |
| 2013 | $10.50 | $15.00 | $10.50 | $14.70 | +40.0% | 26.8K | 252 |
| 2012 | $8.00 | $11.10 | $7.86 | $10.50 | n/a | 138K | 241 |
BCKIF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $14.10 | +11.0% |
| June 2026 | $12.70 | -16.6% |
| May 2026 | $15.22 | -2.4% |
| April 2026 | $15.59 | +5.7% |
| March 2026 | $14.75 | -15.9% |
| February 2026 | $17.54 | -14.7% |
| January 2026 | $20.57 | +25.4% |
| December 2025 | $16.40 | +8.2% |
| November 2025 | $15.16 | -4.4% |
| October 2025 | $15.85 | -11.3% |
| September 2025 | $17.87 | +25.8% |
| August 2025 | $14.21 | +1.1% |
About the BCKIF data
Daily bars. 3,646 sessions from Jan 17, 2012 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 17, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BCKIF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
BCKIF share price history
