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 (%)
Jul 30, 2021 8.390 8.390 8.350 8.350 2,633 -0.20(-2.28%)
Jul 29, 2021 8.545 8.545 8.510 8.545 1,195 +0.12(+1.36%)
Jul 28, 2021 8.425 8.430 8.425 8.430 1,429 -0.01(-0.12%)
Jul 27, 2021 8.411 8.440 8.411 8.440 634 +0.03(+0.36%)
Jul 26, 2021 8.410 8.410 8.410 8.410 619 +0.01(+0.17%)
Jul 23, 2021 8.385 8.396 8.385 8.396 2,971 +0.22(+2.64%)
Jul 22, 2021 8.240 8.255 8.180 8.180 25,937 +0.09(+1.11%)
Jul 21, 2021 8.052 8.090 8.052 8.090 345,439 +0.30(+3.85%)
Jul 20, 2021 7.775 7.823 7.730 7.790 471,078 -0.09(-1.14%)
Jul 19, 2021 8.090 8.090 7.770 7.880 382,209 -0.50(-5.92%)
Jul 16, 2021 8.370 8.400 8.330 8.376 1,066 -0.10(-1.23%)
Jul 15, 2021 8.480 8.500 8.480 8.480 1,774 -0.20(-2.30%)
Jul 14, 2021 8.690 8.690 8.680 8.680 4,355 +0.11(+1.28%)
Jul 13, 2021 8.610 8.610 8.570 8.570 885 -0.02(-0.23%)
Jul 12, 2021 8.640 8.640 8.590 8.590 3,153 +0.00(+0.00%)
Jul 09, 2021 8.650 8.670 8.590 8.590 3,474 +0.09(+1.06%)
Jul 08, 2021 8.569 8.569 8.500 8.500 1,147 -0.06(-0.76%)
Jul 07, 2021 8.560 8.590 8.536 8.565 1,235 +0.01(+0.18%)
Jul 06, 2021 8.690 8.690 8.550 8.550 3,924 +0.16(+1.91%)
Jul 02, 2021 8.440 8.450 8.390 8.390 2,166 -0.08(-0.94%)
Jul 01, 2021 8.460 8.470 8.420 8.470 3,605 +0.02(+0.18%)
Jun 30, 2021 8.455 8.455 8.455 8.455 1,287 -0.05(-0.65%)
Jun 29, 2021 8.510 8.510 8.510 8.510 457 -0.01(-0.12%)
Jun 28, 2021 8.550 8.599 8.520 8.520 5,382 -0.17(-1.96%)
Jun 25, 2021 8.495 8.700 8.495 8.690 2,900 +0.20(+2.36%)
Jun 24, 2021 8.850 8.850 8.440 8.490 796 -0.17(-1.93%)
Jun 23, 2021 8.630 9.090 8.630 8.657 3,999 +0.12(+1.37%)
Jun 22, 2021 8.470 8.545 8.400 8.540 5,730 +0.16(+1.91%)
Jun 21, 2021 8.470 8.520 8.380 8.380 3,309 +0.19(+2.32%)
Jun 18, 2021 8.620 8.620 8.180 8.190 2,099 -0.25(-2.90%)
Jun 17, 2021 8.730 8.730 8.180 8.435 1,976 -0.18(-2.15%)
Jun 16, 2021 8.880 8.880 8.600 8.620 1,042 -0.03(-0.35%)
Jun 15, 2021 8.850 8.850 8.544 8.650 1,533 -0.12(-1.42%)
Jun 14, 2021 8.765 8.775 8.765 8.775 1,768 +0.26(+2.99%)
Jun 11, 2021 8.640 8.960 8.520 8.520 2,190 +0.33(+4.03%)
Jun 10, 2021 8.960 8.970 8.190 8.190 6,393 -0.28(-3.31%)
Jun 09, 2021 8.520 8.540 8.470 8.470 2,414 -0.15(-1.74%)
Jun 08, 2021 8.699 8.710 8.620 8.620 7,020 -0.01(-0.12%)
Jun 07, 2021 8.660 8.830 8.390 8.630 20,567 -0.17(-1.99%)
Jun 04, 2021 8.680 8.805 8.464 8.805 2,925 +0.11(+1.21%)
Jun 03, 2021 9.000 9.000 8.700 8.700 3,405 -0.11(-1.25%)
Jun 02, 2021 8.830 8.940 8.810 8.810 9,128 +0.13(+1.50%)
Jun 01, 2021 8.680 8.680 8.680 8.680 418 -0.12(-1.31%)
May 28, 2021 8.820 8.820 8.770 8.795 4,282 +0.04(+0.40%)
May 27, 2021 8.770 8.770 8.740 8.760 5,294 +0.02(+0.23%)
May 26, 2021 8.790 8.810 8.740 8.740 1,634 +0.08(+0.92%)
May 25, 2021 8.670 8.678 8.600 8.660 1,872 +0.00(+0.00%)
May 24, 2021 8.660 8.660 8.660 8.660 660 -0.03(-0.35%)
May 21, 2021 8.695 8.723 8.690 8.690 892 -0.06(-0.69%)
May 20, 2021 8.739 8.750 8.738 8.750 2,511 +0.02(+0.23%)
May 19, 2021 8.510 8.730 8.510 8.730 1,706 +0.04(+0.46%)
May 18, 2021 8.690 8.690 8.660 8.690 644 +0.00(+0.00%)
May 17, 2021 8.680 8.740 8.670 8.690 5,248 -0.14(-1.59%)
May 14, 2021 8.830 8.830 8.828 8.830 1,414 +0.14(+1.61%)
May 13, 2021 8.670 8.690 8.650 8.690 2,244 -0.01(-0.11%)
May 12, 2021 8.729 8.729 8.650 8.700 3,930 -0.03(-0.34%)
May 11, 2021 8.730 8.800 8.730 8.730 2,403 -0.25(-2.78%)
May 10, 2021 8.990 9.020 8.970 8.980 1,551 +0.06(+0.67%)
May 07, 2021 8.860 8.920 8.820 8.920 2,402 +0.11(+1.25%)
May 06, 2021 8.800 8.810 8.760 8.810 2,806 +0.16(+1.85%)
May 05, 2021 8.728 8.880 8.650 8.650 4,333 -0.03(-0.30%)
May 04, 2021 8.670 8.676 8.660 8.676 1,587 +0.11(+1.24%)
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.