Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Balfour Beatty Plc (OP: BAFYY )

9.456 UNCHANGED
Last Price Updated: 11:47 AM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 7.660 7.840 7.560 7.840 12,452 +0.04(+0.51%)
Feb 27, 2019 7.730 7.910 7.590 7.800 6,447 +0.14(+1.83%)
Feb 26, 2019 7.645 7.700 7.580 7.660 14,255 +0.18(+2.41%)
Feb 25, 2019 7.310 7.500 7.280 7.480 6,229 -0.02(-0.27%)
Feb 22, 2019 7.385 7.500 7.270 7.500 4,200 +0.01(+0.13%)
Feb 21, 2019 7.400 7.500 7.180 7.490 3,364 +0.27(+3.74%)
Feb 20, 2019 7.360 7.500 7.220 7.220 5,519 -0.13(-1.77%)
Feb 19, 2019 7.410 7.500 7.320 7.350 4,192 -0.15(-2.00%)
Feb 15, 2019 7.510 7.510 7.230 7.500 3,700 +0.18(+2.46%)
Feb 14, 2019 7.500 7.500 7.320 7.320 2,686 +0.06(+0.83%)
Feb 13, 2019 7.270 7.500 7.260 7.260 7,631 -0.26(-3.46%)
Feb 12, 2019 7.210 7.520 7.200 7.520 8,121 +0.22(+3.01%)
Feb 11, 2019 7.190 7.470 7.120 7.300 7,039 +0.08(+1.11%)
Feb 08, 2019 7.235 7.235 7.220 7.220 4,200 +0.06(+0.84%)
Feb 07, 2019 7.360 7.420 7.160 7.160 3,899 -0.29(-3.89%)
Feb 06, 2019 7.500 7.500 7.360 7.450 3,116 +0.05(+0.68%)
Feb 05, 2019 7.360 7.450 7.120 7.400 13,021 -0.07(-0.94%)
Feb 04, 2019 7.335 7.470 7.190 7.470 3,297 +0.35(+4.92%)
Feb 01, 2019 7.410 7.410 7.110 7.120 4,900 -0.29(-3.91%)
Jan 31, 2019 7.270 7.430 7.120 7.410 15,168 -0.01(-0.13%)
Jan 30, 2019 7.490 7.543 7.270 7.420 4,192 +0.04(+0.54%)
Jan 29, 2019 7.240 7.510 7.240 7.380 4,440 -0.03(-0.40%)
Jan 28, 2019 7.110 7.440 7.110 7.410 43,614 -0.10(-1.33%)
Jan 25, 2019 7.220 7.510 7.220 7.510 6,200 +0.11(+1.49%)
Jan 24, 2019 7.315 7.400 7.180 7.400 38,999 -0.02(-0.34%)
Jan 23, 2019 7.360 7.430 7.090 7.425 19,300 -0.04(-0.60%)
Jan 22, 2019 7.450 7.480 7.100 7.470 21,124 +0.03(+0.40%)
Jan 18, 2019 7.490 7.490 7.300 7.440 12,800 +0.18(+2.48%)
Jan 17, 2019 7.160 7.260 7.160 7.260 38,766 +0.24(+3.42%)
Jan 16, 2019 7.160 7.160 6.910 7.020 4,971 +0.00(+0.00%)
Jan 15, 2019 7.020 7.020 6.710 7.020 28,393 +0.02(+0.36%)
Jan 14, 2019 7.010 7.050 6.940 6.995 32,180 +0.04(+0.58%)
Jan 11, 2019 7.010 7.100 6.830 6.955 96,500 -0.01(-0.14%)
Jan 10, 2019 6.970 7.030 6.650 6.965 28,439 +0.13(+1.98%)
Jan 09, 2019 6.650 7.010 6.650 6.830 5,571 +0.09(+1.34%)
Jan 08, 2019 6.480 6.760 6.420 6.740 6,428 +0.12(+1.81%)
Jan 07, 2019 6.630 6.630 6.510 6.620 63,206 +0.24(+3.76%)
Jan 04, 2019 6.200 6.510 6.200 6.380 12,200 +0.06(+0.95%)
Jan 03, 2019 6.250 6.320 6.200 6.320 6,388 +0.00(+0.00%)
Jan 02, 2019 6.270 6.320 6.195 6.320 5,744 -0.04(-0.63%)
Dec 31, 2018 6.220 6.600 6.220 6.360 20,700 +0.19(+3.08%)
Dec 28, 2018 6.170 6.450 6.100 6.170 8,600 +0.17(+2.83%)
Dec 27, 2018 5.970 6.270 5.970 6.000 19,040 -0.20(-3.15%)
Dec 26, 2018 6.010 6.360 6.010 6.195 12,340 -0.15(-2.44%)
Dec 24, 2018 6.020 6.400 6.020 6.350 11,000 +0.35(+5.83%)
Dec 21, 2018 6.180 6.270 6.000 6.000 8,700 -0.37(-5.81%)
Dec 20, 2018 6.285 6.370 6.110 6.370 19,612 +0.05(+0.79%)
Dec 19, 2018 6.540 6.540 6.190 6.320 8,169 +0.19(+3.10%)
Dec 18, 2018 6.315 6.320 6.120 6.130 9,902 -0.06(-0.97%)
Dec 17, 2018 6.355 6.430 6.160 6.190 15,527 -0.26(-4.03%)
Dec 14, 2018 6.300 6.570 6.300 6.450 24,200 +0.36(+5.91%)
Dec 13, 2018 6.060 6.400 6.060 6.090 22,143 -0.09(-1.46%)
Dec 12, 2018 6.050 6.450 6.050 6.180 9,850 +0.22(+3.69%)
Dec 11, 2018 5.950 6.120 5.880 5.960 121,068 +0.13(+2.23%)
Dec 10, 2018 5.965 6.060 5.830 5.830 41,214 -0.22(-3.72%)
Dec 07, 2018 5.950 6.310 5.900 6.055 31,700 +0.11(+1.94%)
Dec 06, 2018 6.150 6.150 5.840 5.940 41,456 -0.13(-2.14%)
Dec 04, 2018 6.215 6.250 5.960 6.070 15,100 -0.21(-3.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.