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 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%)
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.