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

Balfour Beatty Plc (OP: BAFYY )

8.885 UNCHANGED
Last Price Updated: 2:42 PM EDT, Apr 19, 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 31, 2014 10.07 10.15 9.940 10.08 20,293 +0.00(+0.00%)
Mar 28, 2014 9.920 10.17 9.780 10.08 0 +0.32(+3.28%)
Mar 27, 2014 9.440 9.760 9.440 9.760 313,542 +0.34(+3.61%)
Mar 26, 2014 9.500 9.510 9.420 9.420 41,829 -0.08(-0.84%)
Mar 25, 2014 9.395 9.500 9.390 9.500 29,121 +0.34(+3.71%)
Mar 24, 2014 9.210 9.220 9.120 9.160 22,729 -0.02(-0.22%)
Mar 21, 2014 9.220 9.240 9.070 9.180 8,700 -0.15(-1.61%)
Mar 20, 2014 9.240 9.360 9.240 9.330 8,221 +0.02(+0.21%)
Mar 19, 2014 9.400 9.400 9.270 9.310 9,680 -0.14(-1.48%)
Mar 18, 2014 9.450 9.450 9.360 9.450 11,279 +0.03(+0.32%)
Mar 17, 2014 9.490 9.490 9.340 9.420 9,365 +0.08(+0.86%)
Mar 14, 2014 9.320 9.350 9.270 9.340 0 -0.02(-0.21%)
Mar 13, 2014 9.490 9.490 9.300 9.360 7,463 -0.14(-1.47%)
Mar 12, 2014 9.470 9.500 9.420 9.500 4,377 +0.01(+0.11%)
Mar 11, 2014 9.610 9.610 9.420 9.490 10,718 -0.13(-1.35%)
Mar 10, 2014 9.620 9.650 9.550 9.620 18,957 -0.24(-2.43%)
Mar 07, 2014 9.770 9.870 9.770 9.860 0 -0.09(-0.90%)
Mar 06, 2014 9.950 10.00 9.920 9.950 9,326 -0.80(-7.44%)
Mar 05, 2014 10.76 10.76 10.52 10.75 13,544 +0.13(+1.22%)
Mar 04, 2014 10.60 10.62 10.60 10.62 7,881 +0.19(+1.82%)
Mar 03, 2014 10.42 10.47 10.34 10.43 7,972 -0.20(-1.88%)
Feb 28, 2014 10.63 10.72 10.62 10.63 0 +0.07(+0.66%)
Feb 27, 2014 10.50 10.56 10.47 10.56 18,209 +0.18(+1.73%)
Feb 26, 2014 10.44 10.46 10.38 10.38 17,847 -0.05(-0.48%)
Feb 25, 2014 10.47 10.50 10.43 10.43 9,891 +0.11(+1.07%)
Feb 24, 2014 10.33 10.41 10.31 10.32 10,992 -0.02(-0.19%)
Feb 21, 2014 10.43 10.44 10.34 10.34 0 +0.09(+0.88%)
Feb 20, 2014 10.23 10.34 10.21 10.25 10,085 -0.15(-1.44%)
Feb 19, 2014 10.41 10.46 10.35 10.40 14,671 -0.03(-0.29%)
Feb 18, 2014 10.44 10.52 10.43 10.43 9,579 +0.12(+1.16%)
Feb 14, 2014 10.31 10.31 10.31 0 +0.05(+0.49%)
Feb 13, 2014 10.20 10.26 10.17 10.26 11,223 +0.03(+0.29%)
Feb 12, 2014 10.22 10.25 10.17 10.23 25,178 -0.01(-0.10%)
Feb 11, 2014 10.13 10.25 10.13 10.24 11,169 +0.33(+3.33%)
Feb 10, 2014 9.960 9.990 9.900 9.910 7,565 +0.08(+0.81%)
Feb 07, 2014 9.800 9.930 9.780 9.830 0 -0.02(-0.20%)
Feb 06, 2014 9.680 9.900 9.680 9.850 8,906 +0.20(+2.07%)
Feb 05, 2014 9.730 9.740 9.560 9.650 10,847 +0.32(+3.43%)
Feb 04, 2014 9.250 9.330 9.230 9.330 11,809 +0.21(+2.30%)
Feb 03, 2014 9.370 9.370 9.110 9.120 10,556 -0.43(-4.50%)
Jan 31, 2014 9.580 9.640 9.550 9.550 0 -0.18(-1.90%)
Jan 30, 2014 9.760 9.780 9.670 9.735 10,096 +0.13(+1.41%)
Jan 29, 2014 9.790 9.790 9.590 9.600 10,271 -0.21(-2.14%)
Jan 28, 2014 9.680 9.840 9.680 9.810 10,937 +0.25(+2.62%)
Jan 27, 2014 9.540 9.570 9.450 9.560 12,550 +0.01(+0.10%)
Jan 24, 2014 9.610 9.610 9.500 9.550 0 -0.18(-1.85%)
Jan 23, 2014 9.680 9.730 9.620 9.730 6,212 -0.04(-0.41%)
Jan 22, 2014 9.850 9.850 9.720 9.770 8,073 -0.07(-0.71%)
Jan 21, 2014 9.630 9.840 9.630 9.840 15,686 +0.02(+0.20%)
Jan 17, 2014 9.820 9.820 9.820 0 +0.00(+0.00%)
Jan 16, 2014 9.740 9.820 9.740 9.820 20,818 -0.05(-0.51%)
Jan 15, 2014 9.808 9.870 9.790 9.870 9,070 +0.10(+1.02%)
Jan 14, 2014 9.670 9.770 9.670 9.770 6,390 +0.28(+2.95%)
Jan 13, 2014 9.530 9.540 9.440 9.490 19,648 -0.05(-0.52%)
Jan 10, 2014 9.510 9.810 9.510 9.540 14,870 -0.04(-0.42%)
Jan 09, 2014 9.490 9.580 9.455 9.580 17,632 +0.08(+0.84%)
Jan 08, 2014 9.680 9.680 9.450 9.500 18,006 -0.06(-0.63%)
Jan 07, 2014 9.600 9.830 9.550 9.560 177,071 -0.14(-1.44%)
Jan 06, 2014 9.560 9.890 9.560 9.700 13,178 +0.28(+2.97%)
Jan 03, 2014 9.590 9.800 9.420 9.420 0 -0.18(-1.87%)
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.