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, 2017 6.710 6.800 6.680 6.690 12,682 +0.09(+1.36%)
Mar 30, 2017 6.695 6.695 6.600 6.600 10,091 -0.11(-1.64%)
Mar 29, 2017 6.690 6.810 6.690 6.710 3,674 -0.03(-0.45%)
Mar 28, 2017 6.612 6.740 6.600 6.740 4,331 +0.01(+0.15%)
Mar 27, 2017 6.600 6.730 6.600 6.730 5,087 +0.11(+1.66%)
Mar 24, 2017 6.705 6.800 6.620 6.620 2,182 -0.08(-1.19%)
Mar 23, 2017 6.730 6.900 6.700 6.700 2,765 +0.05(+0.75%)
Mar 22, 2017 6.680 6.680 6.530 6.650 3,682 -0.08(-1.26%)
Mar 21, 2017 6.870 6.870 6.680 6.735 15,050 +0.14(+2.12%)
Mar 20, 2017 6.590 6.710 6.560 6.595 15,975 +0.04(+0.53%)
Mar 17, 2017 6.640 6.640 6.450 6.560 3,217 -0.25(-3.67%)
Mar 16, 2017 6.676 6.810 6.640 6.810 1,096 -0.19(-2.71%)
Mar 15, 2017 6.810 7.000 6.810 7.000 15,951 +0.10(+1.45%)
Mar 14, 2017 6.870 6.900 6.730 6.900 4,467 -0.17(-2.40%)
Mar 13, 2017 6.975 7.070 6.870 7.070 2,196 +0.20(+2.93%)
Mar 10, 2017 7.050 7.050 6.869 6.869 5,905 +0.19(+2.83%)
Mar 09, 2017 6.930 6.930 6.680 6.680 1,912 -0.10(-1.40%)
Mar 08, 2017 6.940 6.940 6.650 6.775 2,397 +0.11(+1.57%)
Mar 07, 2017 6.800 6.800 6.670 6.670 2,627 -0.24(-3.47%)
Mar 06, 2017 6.730 6.950 6.730 6.910 8,770 +0.01(+0.14%)
Mar 03, 2017 6.790 6.900 6.740 6.900 3,349 +0.06(+0.88%)
Mar 02, 2017 6.790 6.880 6.790 6.840 4,082 -0.18(-2.56%)
Mar 01, 2017 6.994 7.020 6.890 7.020 2,972 +0.08(+1.15%)
Feb 28, 2017 6.840 7.020 6.790 6.940 12,034 +0.13(+1.91%)
Feb 27, 2017 6.750 6.960 6.750 6.810 22,249 -0.07(-1.02%)
Feb 24, 2017 6.750 6.880 6.670 6.880 20,463 -0.09(-1.29%)
Feb 23, 2017 6.780 7.010 6.780 6.970 5,493 +0.22(+3.26%)
Feb 22, 2017 6.760 6.780 6.750 6.750 4,317 -0.04(-0.59%)
Feb 21, 2017 6.770 6.960 6.770 6.790 2,001 +0.02(+0.30%)
Feb 17, 2017 6.770 6.770 6.770 0 -0.05(-0.73%)
Feb 16, 2017 7.080 7.080 6.820 6.820 2,443 -0.15(-2.15%)
Feb 15, 2017 7.090 7.090 6.870 6.970 4,995 +0.14(+2.05%)
Feb 14, 2017 6.800 7.010 6.740 6.830 8,623 +0.02(+0.29%)
Feb 13, 2017 6.780 6.840 6.740 6.810 15,946 -0.04(-0.58%)
Feb 10, 2017 6.762 6.890 6.762 6.850 2,081 -0.02(-0.29%)
Feb 09, 2017 6.653 6.880 6.653 6.870 2,247 +0.20(+3.00%)
Feb 08, 2017 6.634 6.670 6.630 6.670 9,766 +0.02(+0.30%)
Feb 07, 2017 6.610 6.790 6.580 6.650 2,668 -0.04(-0.60%)
Feb 06, 2017 6.730 6.730 6.610 6.690 1,331 +0.03(+0.45%)
Feb 03, 2017 6.670 6.670 6.606 6.660 13,319 +0.10(+1.52%)
Feb 02, 2017 6.720 6.720 6.560 6.560 15,340 -0.01(-0.15%)
Feb 01, 2017 6.770 6.770 6.540 6.570 6,553 -0.12(-1.79%)
Jan 31, 2017 6.466 6.690 6.440 6.690 4,768 +0.19(+2.92%)
Jan 30, 2017 6.670 6.670 6.460 6.500 13,428 -0.32(-4.69%)
Jan 27, 2017 6.715 6.820 6.670 6.820 8,909 -0.02(-0.37%)
Jan 26, 2017 6.890 6.890 6.810 6.845 19,885 +0.02(+0.37%)
Jan 25, 2017 6.810 6.820 6.770 6.820 11,930 +0.09(+1.34%)
Jan 24, 2017 6.720 6.730 6.450 6.730 6,507 +0.09(+1.36%)
Jan 23, 2017 6.500 6.730 6.500 6.640 11,211 -0.04(-0.60%)
Jan 20, 2017 6.680 6.680 6.575 6.680 5,141 +0.18(+2.77%)
Jan 19, 2017 6.740 6.740 6.500 6.500 5,766 -0.26(-3.85%)
Jan 18, 2017 6.810 6.830 6.740 6.760 3,963 -0.03(-0.44%)
Jan 17, 2017 6.598 6.830 6.590 6.790 12,168 +0.08(+1.19%)
Jan 13, 2017 6.710 6.710 6.710 0 +0.05(+0.75%)
Jan 12, 2017 6.670 6.670 6.572 6.660 4,454 -0.10(-1.48%)
Jan 11, 2017 6.506 6.760 6.506 6.760 8,530 +0.07(+1.05%)
Jan 10, 2017 6.510 6.690 6.510 6.690 3,661 +0.19(+2.92%)
Jan 09, 2017 6.590 6.640 6.500 6.500 10,091 -0.07(-1.07%)
Jan 06, 2017 6.655 6.760 6.530 6.570 7,565 -0.05(-0.76%)
Jan 05, 2017 6.650 6.710 6.620 6.620 8,589 +0.02(+0.30%)
Jan 04, 2017 6.780 6.780 6.550 6.600 4,774 +0.06(+0.92%)
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.