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
Streaming Delayed 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 (%)
Mar 28, 2013 7.100 7.200 7.030 7.090 22,085 +0.06(+0.85%)
Mar 27, 2013 7.110 7.110 6.940 7.030 18,589 -0.21(-2.90%)
Mar 26, 2013 7.110 7.260 7.098 7.240 14,930 +0.08(+1.12%)
Mar 25, 2013 7.330 7.330 7.150 7.160 22,986 -0.29(-3.89%)
Mar 22, 2013 7.510 7.510 7.370 7.450 12,709 -0.07(-0.93%)
Mar 21, 2013 7.600 7.600 7.440 7.520 197,083 -0.26(-3.34%)
Mar 20, 2013 7.990 7.990 7.770 7.780 43,823 -0.02(-0.26%)
Mar 19, 2013 8.060 8.060 7.800 7.800 54,568 -0.51(-6.14%)
Mar 18, 2013 8.150 8.320 8.150 8.310 10,338 -0.00(-0.03%)
Mar 15, 2013 7.990 8.350 7.970 8.312 25,178 +0.06(+0.76%)
Mar 14, 2013 8.014 8.250 7.990 8.250 7,289 +0.16(+1.98%)
Mar 13, 2013 8.000 8.180 8.000 8.090 5,769 -0.14(-1.70%)
Mar 12, 2013 8.180 8.230 8.010 8.230 10,577 -0.15(-1.79%)
Mar 11, 2013 8.200 8.390 8.200 8.380 15,634 -0.14(-1.64%)
Mar 08, 2013 8.410 8.600 8.390 8.520 46,129 +0.07(+0.83%)
Mar 07, 2013 8.330 8.490 8.250 8.450 158,490 -0.15(-1.74%)
Mar 06, 2013 8.700 8.730 8.550 8.600 43,488 -0.21(-2.38%)
Mar 05, 2013 8.700 8.900 8.640 8.810 14,485 +0.21(+2.44%)
Mar 04, 2013 8.545 8.600 8.460 8.600 7,881 +0.11(+1.30%)
Mar 01, 2013 8.630 8.630 8.490 8.490 3,860 -0.09(-1.05%)
Feb 28, 2013 8.650 8.670 8.580 8.580 5,391 -0.07(-0.81%)
Feb 27, 2013 8.730 8.730 8.650 8.650 4,975 +0.14(+1.65%)
Feb 26, 2013 8.670 8.820 8.500 8.510 8,650 -0.16(-1.85%)
Feb 22, 2013 8.560 8.740 8.550 8.670 8,403 +0.31(+3.71%)
Feb 21, 2013 8.410 8.570 8.360 8.360 7,291 -0.38(-4.35%)
Feb 20, 2013 8.640 8.740 8.610 8.740 1,754 +0.39(+4.67%)
Feb 19, 2013 8.510 8.510 8.350 8.350 5,619 -0.27(-3.13%)
Feb 15, 2013 8.620 8.620 8.515 8.620 2,271 +0.06(+0.70%)
Feb 14, 2013 8.530 8.620 8.400 8.560 4,959 -0.12(-1.38%)
Feb 13, 2013 8.780 8.780 8.480 8.680 9,174 -0.12(-1.36%)
Feb 12, 2013 8.640 8.800 8.640 8.800 10,622 +0.25(+2.92%)
Feb 11, 2013 8.505 8.550 8.480 8.550 2,543 +0.00(+0.00%)
Feb 08, 2013 8.550 8.550 8.450 8.550 2,129 +0.10(+1.18%)
Feb 07, 2013 8.456 8.550 8.450 8.450 18,162 -0.10(-1.17%)
Feb 06, 2013 8.460 8.550 8.360 8.550 6,779 +0.05(+0.59%)
Feb 04, 2013 8.467 8.500 8.300 8.500 7,630 +0.01(+0.12%)
Feb 01, 2013 8.460 8.700 8.460 8.490 6,344 +0.13(+1.56%)
Jan 31, 2013 8.530 8.530 8.340 8.360 9,087 -0.30(-3.46%)
Jan 30, 2013 8.380 8.660 8.340 8.660 5,404 -0.03(-0.35%)
Jan 29, 2013 8.690 8.820 8.670 8.690 5,154 -0.21(-2.36%)
Jan 28, 2013 8.820 8.900 8.690 8.900 5,364 -0.11(-1.22%)
Jan 25, 2013 8.720 9.010 8.700 9.010 5,531 +0.00(+0.00%)
Jan 24, 2013 8.890 9.010 8.800 9.010 13,762 +0.21(+2.39%)
Jan 23, 2013 8.950 9.010 8.800 8.800 3,187 -0.12(-1.35%)
Jan 22, 2013 9.160 9.160 8.860 8.920 5,194 -0.22(-2.41%)
Jan 18, 2013 9.200 9.200 9.110 9.140 28,816 -0.03(-0.33%)
Jan 17, 2013 9.280 9.330 9.170 9.170 6,019 +0.01(+0.11%)
Jan 16, 2013 9.430 9.430 9.160 9.160 13,969 +0.01(+0.11%)
Jan 15, 2013 9.200 9.340 9.150 9.150 140,436 -0.19(-2.03%)
Jan 14, 2013 9.470 9.470 9.290 9.340 3,979 -0.10(-1.06%)
Jan 12, 2013 9.231 9.440 9.210 9.440 16,975 +0.00(+0.00%)
Jan 11, 2013 9.231 9.440 9.210 9.440 16,975 +0.04(+0.43%)
Jan 10, 2013 9.341 9.460 9.341 9.400 11,058 +0.00(+0.00%)
Jan 09, 2013 9.270 9.400 9.250 9.400 4,218 +0.35(+3.87%)
Jan 08, 2013 9.136 9.150 8.960 9.050 4,084 -0.35(-3.72%)
Jan 07, 2013 9.335 9.440 9.200 9.400 9,124 +0.05(+0.53%)
Jan 04, 2013 9.250 9.350 9.150 9.350 10,573 +0.19(+2.07%)
Jan 03, 2013 9.110 9.220 9.100 9.160 6,993 +0.05(+0.55%)
Jan 02, 2013 9.210 9.210 9.040 9.110 5,808 +0.01(+0.11%)
Dec 31, 2012 9.100 9.100 8.900 9.100 9,951 +0.30(+3.41%)
Dec 28, 2012 8.800 9.030 8.800 8.800 1,743 -0.24(-2.65%)
Dec 27, 2012 8.940 9.050 8.900 9.040 3,601 +0.34(+3.91%)
Dec 26, 2012 8.550 8.850 8.550 8.700 7,481 -0.12(-1.36%)
Dec 24, 2012 8.751 8.850 8.600 8.820 11,880 -0.13(-1.45%)
Dec 21, 2012 8.910 8.950 8.750 8.950 11,433 +0.01(+0.11%)
Dec 20, 2012 8.870 9.000 8.800 8.940 14,463 +0.24(+2.76%)
Dec 19, 2012 8.770 8.780 8.580 8.700 79,506 -0.04(-0.46%)
Dec 18, 2012 8.700 8.950 8.700 8.740 40,188 +0.04(+0.46%)
Dec 17, 2012 8.650 8.700 8.600 8.700 29,278 +0.05(+0.58%)
Dec 14, 2012 8.750 8.750 8.580 8.650 7,977 +0.12(+1.41%)
Dec 13, 2012 8.760 8.760 8.530 8.530 9,604 +0.15(+1.79%)
Dec 12, 2012 8.440 8.500 8.380 8.380 8,459 +0.06(+0.72%)
Dec 11, 2012 8.320 8.470 8.310 8.320 14,375 +0.19(+2.34%)
Dec 10, 2012 8.265 8.440 8.130 8.130 12,175 -0.17(-2.05%)
Dec 07, 2012 8.260 8.300 8.248 8.300 4,326 +0.03(+0.36%)
Dec 06, 2012 8.320 8.529 8.260 8.270 38,393 -0.04(-0.48%)
Dec 05, 2012 8.200 8.330 8.200 8.310 16,770 -0.03(-0.36%)
Dec 04, 2012 8.290 8.359 8.120 8.340 45,421 +0.16(+1.96%)
Nov 30, 2012 8.338 8.390 8.180 8.180 4,292 -0.12(-1.45%)
Nov 29, 2012 8.150 8.360 8.150 8.300 12,170 +0.28(+3.49%)
Nov 28, 2012 7.850 8.030 7.850 8.020 7,639 +0.13(+1.65%)
Nov 27, 2012 7.900 8.000 7.890 7.890 7,424 -0.06(-0.75%)
Nov 26, 2012 8.020 8.060 7.950 7.950 2,776 -0.16(-1.97%)
Nov 24, 2012 8.060 8.110 7.990 8.110 4,430 +0.00(+0.00%)
Nov 23, 2012 8.060 8.110 7.990 8.110 4,430 +0.01(+0.12%)
Nov 21, 2012 8.025 8.100 7.910 8.100 15,573 -0.01(-0.12%)
Nov 20, 2012 8.170 8.170 8.080 8.110 7,562 -0.01(-0.12%)
Nov 19, 2012 8.230 8.250 8.120 8.120 7,556 -0.03(-0.37%)
Nov 16, 2012 8.000 8.150 7.990 8.150 9,371 +0.17(+2.13%)
Nov 15, 2012 7.980 7.980 7.850 7.980 1,831 +0.23(+2.97%)
Nov 14, 2012 7.750 7.750 7.590 7.750 45,808 +0.24(+3.20%)
Nov 13, 2012 7.500 7.510 7.500 7.510 906 -0.10(-1.31%)
Nov 12, 2012 7.620 7.705 7.610 7.610 204,843 -0.29(-3.67%)
Nov 09, 2012 7.780 7.930 7.728 7.900 9,864 -0.17(-2.11%)
Nov 08, 2012 8.380 8.380 8.070 8.070 13,495 -1.83(-18.48%)
Nov 07, 2012 9.940 10.03 9.830 9.900 4,546 -0.20(-1.98%)
Nov 06, 2012 10.01 10.20 10.01 10.10 12,879 +0.06(+0.60%)
Nov 05, 2012 10.04 10.04 9.950 10.04 2,685 +0.08(+0.80%)
Nov 02, 2012 10.17 10.29 9.960 9.960 8,410 -0.28(-2.73%)
Nov 01, 2012 10.34 10.48 10.24 10.24 10,308 -0.18(-1.75%)
Oct 31, 2012 10.47 10.48 10.06 10.42 9,942 +0.27(+2.68%)
Oct 26, 2012 10.15 10.15 10.15 0 -0.20(-1.93%)
Oct 25, 2012 10.24 10.35 10.00 10.35 6,672 +0.39(+3.92%)
Oct 24, 2012 10.11 10.14 9.960 9.960 5,249 -0.04(-0.40%)
Oct 23, 2012 9.990 10.03 9.900 10.00 4,499 +0.08(+0.81%)
Oct 19, 2012 10.09 10.20 9.920 9.920 2,114 -0.38(-3.69%)
Oct 18, 2012 10.10 10.30 10.10 10.30 1,662 +0.25(+2.49%)
Oct 17, 2012 10.06 10.14 9.960 10.05 6,802 +0.05(+0.50%)
Oct 16, 2012 9.900 10.00 9.850 10.00 14,493 +0.10(+1.01%)
Oct 15, 2012 9.600 9.900 9.550 9.900 34,201 +0.05(+0.51%)
Oct 12, 2012 9.760 9.850 9.650 9.850 7,281 +0.19(+1.91%)
Oct 11, 2012 9.610 9.720 9.610 9.665 2,159 -0.12(-1.28%)
Oct 10, 2012 9.750 9.820 9.650 9.790 7,075 -0.21(-2.10%)
Oct 09, 2012 9.860 10.00 9.860 10.00 2,154 -0.10(-0.99%)
Oct 08, 2012 9.980 10.10 9.980 10.10 6,115 -0.18(-1.75%)
Oct 06, 2012 10.33 10.36 10.09 10.28 3,170 +0.00(+0.00%)
Oct 05, 2012 10.33 10.36 10.09 10.28 3,170 +0.05(+0.49%)
Oct 04, 2012 10.06 10.24 10.06 10.23 6,495 +0.22(+2.20%)
Oct 03, 2012 10.25 10.25 9.970 10.01 3,713 -0.13(-1.28%)
Oct 02, 2012 10.06 10.14 10.06 10.14 7,242 +0.11(+1.10%)
Oct 01, 2012 10.22 10.22 10.01 10.03 28,860 +0.03(+0.30%)
Sep 28, 2012 9.990 10.00 9.840 10.00 26,469 +0.03(+0.30%)
Sep 27, 2012 10.19 10.26 9.970 9.970 6,324 -0.17(-1.68%)
Sep 26, 2012 10.10 10.20 10.05 10.14 16,676 -0.03(-0.29%)
Sep 25, 2012 10.30 10.47 10.16 10.17 10,761 -0.14(-1.36%)
Sep 24, 2012 10.16 10.31 10.12 10.31 29,670 -0.05(-0.48%)
Sep 21, 2012 10.36 10.36 10.36 10.36 2,569 +0.21(+2.07%)
Sep 20, 2012 10.17 10.29 10.15 10.15 11,213 -0.03(-0.29%)
Sep 19, 2012 10.07 10.18 9.910 10.18 8,803 +0.02(+0.20%)
Sep 18, 2012 10.06 10.16 10.01 10.16 7,834 +0.00(+0.00%)
Sep 17, 2012 10.06 10.17 10.06 10.16 27,601 +0.11(+1.09%)
Sep 14, 2012 9.910 10.05 9.890 10.05 1,763 +0.20(+2.03%)
Sep 13, 2012 9.600 9.850 9.600 9.850 6,534 +0.06(+0.61%)
Sep 12, 2012 9.700 9.810 9.700 9.790 5,830 +0.19(+1.98%)
Sep 11, 2012 9.530 9.700 9.530 9.600 1,933 +0.04(+0.42%)
Sep 10, 2012 9.700 9.700 9.560 9.560 4,610 -0.07(-0.73%)
Sep 07, 2012 9.450 9.770 9.450 9.630 4,915 +0.09(+0.94%)
Sep 06, 2012 9.320 9.540 9.320 9.540 2,315 +0.48(+5.30%)
Sep 05, 2012 9.060 9.140 9.060 9.060 12,603 +0.07(+0.78%)
Sep 04, 2012 8.930 8.990 8.860 8.990 4,426 +0.05(+0.56%)
Aug 31, 2012 8.900 9.090 8.900 8.940 6,240 -0.11(-1.22%)
Aug 30, 2012 9.070 9.070 8.940 9.050 2,522 -0.05(-0.55%)
Aug 29, 2012 8.860 9.120 8.860 9.100 3,253 +0.77(+9.24%)
Aug 27, 2012 8.940 9.050 8.330 8.330 7,283 -0.60(-6.72%)
Aug 24, 2012 8.890 8.930 8.750 8.930 2,782 -0.08(-0.89%)
Aug 23, 2012 9.080 9.190 9.010 9.010 7,902 -0.05(-0.55%)
Aug 22, 2012 9.080 9.150 9.050 9.060 8,368 +0.03(+0.33%)
Aug 21, 2012 9.120 9.280 9.030 9.030 6,892 -0.20(-2.17%)
Aug 20, 2012 9.240 9.240 9.030 9.230 12,326 -0.07(-0.75%)
Aug 17, 2012 9.380 9.430 8.980 9.300 6,492 -0.09(-0.93%)
Aug 16, 2012 9.090 9.390 9.090 9.387 3,543 -0.19(-2.01%)
Aug 15, 2012 9.410 9.580 9.400 9.580 15,678 +0.19(+2.02%)
Aug 14, 2012 9.160 9.390 9.130 9.390 3,217 +0.37(+4.10%)
Aug 13, 2012 9.100 9.260 9.000 9.020 2,883 -0.25(-2.70%)
Aug 11, 2012 9.300 9.300 9.000 9.270 1,166 +0.00(+0.00%)
Aug 10, 2012 9.300 9.300 9.000 9.270 1,166 +0.09(+0.98%)
Aug 09, 2012 9.300 9.310 9.060 9.180 12,892 -0.21(-2.24%)
Aug 08, 2012 9.200 9.390 8.800 9.390 33,725 +0.30(+3.30%)
Aug 07, 2012 8.950 9.150 8.730 9.090 2,732 -0.20(-2.15%)
Aug 06, 2012 9.050 9.290 8.850 9.290 3,156 +0.00(+0.00%)
Aug 03, 2012 8.810 9.290 8.810 9.290 3,380 +0.48(+5.45%)
Aug 02, 2012 9.000 9.080 8.600 8.810 19,525 -0.19(-2.11%)
Aug 01, 2012 9.050 9.250 8.970 9.000 8,487 -0.26(-2.81%)
Jul 31, 2012 9.270 9.270 9.140 9.260 9,405 -0.01(-0.11%)
Jul 30, 2012 9.290 9.440 9.250 9.270 4,468 -0.06(-0.64%)
Jul 27, 2012 9.170 9.440 9.170 9.330 3,576 +0.33(+3.67%)
Jul 26, 2012 9.080 9.170 8.936 9.000 9,057 -0.16(-1.75%)
Jul 25, 2012 9.000 9.190 8.810 9.160 14,599 -0.12(-1.29%)
Jul 24, 2012 9.130 9.300 8.980 9.280 7,322 +0.25(+2.77%)
Jul 23, 2012 9.120 9.330 8.950 9.030 6,313 -0.75(-7.67%)
Jul 20, 2012 9.660 9.800 9.510 9.780 8,784 -0.36(-3.55%)
Jul 19, 2012 9.510 10.14 9.510 10.14 3,323 +0.54(+5.63%)
Jul 18, 2012 9.230 9.650 9.230 9.600 3,519 +0.37(+4.01%)
Jul 17, 2012 9.640 9.640 9.230 9.230 11,551 -0.77(-7.70%)
Jul 16, 2012 9.250 10.03 9.250 10.00 226,135 +0.75(+8.11%)
Jul 14, 2012 9.250 9.250 9.110 9.250 39,115 +0.00(+0.00%)
Jul 13, 2012 9.250 9.250 9.110 9.250 39,115 +0.00(+0.00%)
Jul 12, 2012 9.340 9.340 9.148 9.250 146,457 -0.24(-2.53%)
Jul 11, 2012 9.500 9.510 9.300 9.490 11,497 -0.29(-2.97%)
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.