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 (%)
Jun 30, 2014 7.920 7.980 7.860 7.940 15,555 -0.08(-1.00%)
Jun 27, 2014 7.990 8.050 7.970 8.020 15,727 +0.12(+1.52%)
Jun 26, 2014 7.872 8.060 7.870 7.900 9,891 +0.22(+2.86%)
Jun 25, 2014 7.720 7.720 7.590 7.680 12,498 -0.01(-0.13%)
Jun 24, 2014 7.790 7.790 7.690 7.690 16,987 -0.25(-3.15%)
Jun 23, 2014 8.010 8.010 7.860 7.940 17,637 -0.11(-1.37%)
Jun 20, 2014 8.140 8.140 8.020 8.050 33,371 +0.02(+0.19%)
Jun 19, 2014 8.080 8.080 7.980 8.035 29,416 +0.03(+0.31%)
Jun 18, 2014 7.940 8.030 7.930 8.010 10,205 +0.12(+1.52%)
Jun 17, 2014 7.865 7.900 7.800 7.890 14,447 +0.00(+0.00%)
Jun 16, 2014 7.900 7.940 7.880 7.890 28,738 -0.07(-0.88%)
Jun 13, 2014 8.000 8.020 7.960 7.960 13,438 -0.15(-1.85%)
Jun 12, 2014 8.010 8.150 8.010 8.110 24,887 +0.21(+2.66%)
Jun 11, 2014 7.890 7.960 7.890 7.900 11,697 -0.07(-0.88%)
Jun 10, 2014 7.990 8.020 7.960 7.970 28,221 +0.04(+0.50%)
Jun 06, 2014 7.910 7.930 7.870 7.930 485,568 +0.09(+1.15%)
Jun 05, 2014 7.830 7.850 7.790 7.840 67,164 +0.02(+0.26%)
Jun 04, 2014 7.870 7.870 7.790 7.820 32,183 -0.04(-0.51%)
Jun 03, 2014 7.882 7.930 7.780 7.860 31,337 -0.04(-0.51%)
Jun 02, 2014 7.940 8.000 7.860 7.900 42,233 +0.00(+0.00%)
May 30, 2014 7.835 7.900 7.785 7.900 361,904 +0.07(+0.89%)
May 29, 2014 7.840 7.900 7.770 7.830 577,850 +0.00(+0.00%)
May 28, 2014 7.890 7.945 7.770 7.830 53,293 +0.03(+0.38%)
May 27, 2014 7.850 7.870 7.690 7.800 29,891 +0.13(+1.69%)
May 23, 2014 7.670 7.670 7.670 0 +0.05(+0.66%)
May 22, 2014 7.640 7.665 7.600 7.620 11,742 -0.03(-0.39%)
May 21, 2014 7.583 7.650 7.560 7.650 8,534 +0.08(+1.12%)
May 20, 2014 7.630 7.640 7.520 7.565 17,782 -0.01(-0.20%)
May 19, 2014 7.610 7.650 7.550 7.580 7,815 -0.11(-1.43%)
May 16, 2014 7.620 7.690 7.600 7.690 22,459 +0.06(+0.79%)
May 15, 2014 7.620 7.690 7.580 7.630 18,853 -0.13(-1.68%)
May 14, 2014 7.740 7.830 7.740 7.760 16,346 -0.08(-1.02%)
May 13, 2014 7.820 7.850 7.780 7.840 12,866 +0.01(+0.13%)
May 12, 2014 7.830 7.890 7.800 7.830 11,028 +0.14(+1.82%)
May 09, 2014 7.650 7.690 7.650 7.690 73,866 +0.05(+0.65%)
May 08, 2014 7.710 7.740 7.640 7.640 15,291 -0.11(-1.42%)
May 07, 2014 7.740 7.780 7.670 7.750 10,464 -0.13(-1.65%)
May 06, 2014 7.960 7.960 7.780 7.880 15,350 -1.82(-18.76%)
May 05, 2014 9.690 9.790 9.690 9.700 4,347 -0.05(-0.51%)
May 02, 2014 9.750 9.770 9.690 9.750 7,081 +0.09(+0.93%)
May 01, 2014 9.600 9.670 9.580 9.660 6,940 +0.11(+1.15%)
Apr 30, 2014 9.630 9.630 9.520 9.550 6,006 -0.24(-2.45%)
Apr 29, 2014 9.750 9.790 9.720 9.790 24,868 +0.18(+1.87%)
Apr 28, 2014 9.620 9.650 9.380 9.610 10,887 +0.14(+1.48%)
Apr 25, 2014 9.660 9.660 9.390 9.470 8,545 -0.13(-1.35%)
Apr 24, 2014 9.660 9.680 9.600 9.600 14,803 -0.09(-0.93%)
Apr 23, 2014 9.780 9.790 9.690 9.690 14,150 -0.47(-4.63%)
Apr 22, 2014 10.24 10.27 10.16 10.16 16,126 +0.03(+0.30%)
Apr 21, 2014 10.05 10.14 9.970 10.13 19,977 +0.09(+0.90%)
Apr 17, 2014 10.04 10.04 10.04 0 +0.15(+1.52%)
Apr 16, 2014 9.850 9.890 9.790 9.890 11,833 +0.13(+1.33%)
Apr 15, 2014 9.740 9.770 9.650 9.760 20,711 +0.12(+1.24%)
Apr 14, 2014 9.620 9.730 9.600 9.640 6,064 -0.09(-0.92%)
Apr 11, 2014 9.700 9.850 9.700 9.730 0 -0.31(-3.09%)
Apr 10, 2014 10.17 10.22 9.980 10.04 9,053 -0.21(-2.05%)
Apr 09, 2014 10.17 10.28 10.13 10.25 7,223 +0.17(+1.69%)
Apr 08, 2014 10.01 10.09 9.980 10.08 14,041 -0.08(-0.79%)
Apr 07, 2014 10.10 10.16 9.990 10.16 8,877 +0.02(+0.20%)
Apr 04, 2014 10.14 10.18 10.05 10.14 0 +0.14(+1.40%)
Apr 03, 2014 10.15 10.15 9.955 10.00 43,099 -0.22(-2.15%)
Apr 02, 2014 10.07 10.28 10.07 10.22 51,122 +0.11(+1.09%)
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.