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, 2022 7.100 34 +0.20(+2.84%)
Mar 30, 2022 6.904 6.904 6.904 6.904 137 -0.13(-1.86%)
Mar 29, 2022 7.035 7.035 7.035 7.035 1,071 +0.20(+2.85%)
Mar 28, 2022 6.840 6.840 6.840 6.840 495 -0.31(-4.34%)
Mar 24, 2022 7.150 0 +0.12(+1.71%)
Mar 22, 2022 7.030 0 +0.12(+1.74%)
Mar 18, 2022 6.910 0 -0.01(-0.14%)
Mar 16, 2022 6.920 43 +0.17(+2.52%)
Mar 15, 2022 6.750 6.750 6.750 6.750 348 +0.01(+0.10%)
Mar 14, 2022 6.750 6.805 6.743 6.743 1,166 +0.27(+4.22%)
Mar 11, 2022 6.410 6.470 6.400 6.470 2,156 +0.10(+1.57%)
Mar 10, 2022 6.370 6.370 6.370 6.370 200 +0.61(+10.59%)
Mar 08, 2022 5.760 0 +0.17(+2.95%)
Mar 07, 2022 5.595 5.595 5.595 5.595 170 -0.13(-2.27%)
Mar 04, 2022 5.850 5.850 5.725 5.725 1,984 -0.40(-6.45%)
Mar 03, 2022 6.120 6.120 6.120 6.120 193 -0.13(-2.08%)
Mar 02, 2022 6.250 6.250 6.250 6.250 1,211 +0.17(+2.79%)
Mar 01, 2022 6.260 6.260 6.080 6.080 1,205 -0.23(-3.64%)
Feb 25, 2022 6.310 56 +0.18(+2.92%)
Feb 24, 2022 6.170 6.170 6.131 6.131 8,981 -0.44(-6.68%)
Feb 17, 2022 6.570 35 -0.06(-0.90%)
Feb 15, 2022 6.630 0 +0.04(+0.61%)
Feb 14, 2022 6.590 6.590 6.590 6.590 126 -0.13(-1.93%)
Feb 11, 2022 6.720 6.730 6.720 6.720 370 +0.00(+0.07%)
Feb 10, 2022 6.750 6.750 6.715 6.715 585 -0.09(-1.40%)
Feb 09, 2022 6.820 6.820 6.810 6.810 1,192 +0.08(+1.19%)
Feb 08, 2022 6.700 6.730 6.700 6.730 865 +0.02(+0.30%)
Feb 07, 2022 6.710 6.710 6.710 6.710 1,021 -0.06(-0.89%)
Feb 04, 2022 6.770 6.770 6.764 6.770 476 -0.22(-3.08%)
Feb 03, 2022 6.975 6.985 6.975 6.985 372 -0.02(-0.29%)
Feb 02, 2022 6.990 7.005 6.990 7.005 908 +0.12(+1.75%)
Feb 01, 2022 6.885 6.885 6.885 6.885 1,185 +0.19(+2.91%)
Jan 31, 2022 6.710 6.710 6.690 6.690 532 -0.10(-1.47%)
Jan 28, 2022 6.790 6.790 6.790 6.790 211 -0.01(-0.15%)
Jan 27, 2022 6.800 6.800 6.800 6.800 200 +0.00(+0.07%)
Jan 26, 2022 6.820 6.820 6.795 6.795 408 -0.01(-0.15%)
Jan 24, 2022 6.805 31 -0.21(-2.99%)
Jan 21, 2022 7.003 7.015 7.003 7.015 483 -0.16(-2.16%)
Jan 20, 2022 7.180 7.180 7.170 7.170 1,151 -0.17(-2.32%)
Jan 19, 2022 7.390 7.390 7.340 7.340 3,029 -0.09(-1.21%)
Jan 18, 2022 7.375 7.430 7.375 7.430 3,215 +0.23(+3.19%)
Jan 14, 2022 7.200 0 -0.11(-1.50%)
Jan 13, 2022 7.310 7.310 7.310 7.310 355 +0.11(+1.53%)
Jan 12, 2022 7.200 7.200 7.200 7.200 300 +0.01(+0.14%)
Jan 11, 2022 7.190 7.190 7.190 7.190 517 +0.04(+0.56%)
Jan 10, 2022 7.150 7.150 7.150 7.150 442 -0.12(-1.65%)
Jan 07, 2022 7.270 7.270 7.270 7.270 215 -0.03(-0.34%)
Jan 04, 2022 7.295 7.295 7.295 78 +0.50(+7.28%)
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.