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 (%)
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%)
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.