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
Last 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 (%)
Aug 30, 2019 5.400 5.430 5.120 5.250 8,300 -0.04(-0.76%)
Aug 29, 2019 5.215 5.350 5.050 5.290 12,690 +0.27(+5.38%)
Aug 28, 2019 5.270 5.270 5.020 5.020 3,372 -0.36(-6.69%)
Aug 27, 2019 5.330 5.380 5.080 5.380 5,933 +0.14(+2.67%)
Aug 26, 2019 5.245 5.330 5.200 5.240 10,213 -0.03(-0.57%)
Aug 23, 2019 5.350 5.370 5.150 5.270 12,100 -0.18(-3.30%)
Aug 22, 2019 5.325 5.450 5.220 5.450 14,806 +0.03(+0.55%)
Aug 21, 2019 5.150 5.420 5.150 5.420 10,963 +0.30(+5.86%)
Aug 20, 2019 5.360 5.360 5.090 5.120 12,047 -0.47(-8.41%)
Aug 19, 2019 5.500 5.680 5.500 5.590 14,896 +0.24(+4.49%)
Aug 16, 2019 5.120 5.350 5.120 5.350 25,600 +0.06(+1.13%)
Aug 15, 2019 5.265 5.290 5.070 5.290 7,463 -0.06(-1.12%)
Aug 14, 2019 5.240 5.350 5.200 5.350 10,631 +0.55(+11.46%)
Aug 13, 2019 4.820 4.960 4.800 4.800 15,910 +0.17(+3.67%)
Aug 12, 2019 4.678 4.850 4.630 4.630 4,265 -0.08(-1.70%)
Aug 09, 2019 4.760 4.920 4.620 4.710 6,400 -0.02(-0.42%)
Aug 08, 2019 4.630 4.800 4.630 4.730 8,618 +0.17(+3.73%)
Aug 07, 2019 4.710 4.750 4.560 4.560 22,860 -0.08(-1.72%)
Aug 06, 2019 4.730 4.740 4.640 4.640 24,399 +0.03(+0.65%)
Aug 05, 2019 4.720 4.850 4.610 4.610 18,582 -0.24(-5.02%)
Aug 02, 2019 4.870 4.985 4.800 4.854 9,600 -0.06(-1.15%)
Aug 01, 2019 5.015 5.060 4.910 4.910 2,159 -0.01(-0.20%)
Jul 31, 2019 5.045 5.110 4.920 4.920 12,486 -0.03(-0.61%)
Jul 30, 2019 5.045 5.140 4.950 4.950 12,489 -0.20(-3.88%)
Jul 29, 2019 5.303 5.303 5.150 5.150 18,735 -0.24(-4.45%)
Jul 26, 2019 5.611 5.620 5.390 5.390 237,100 -0.06(-1.10%)
Jul 25, 2019 5.455 5.455 5.360 5.450 10,307 -0.02(-0.37%)
Jul 24, 2019 5.570 5.610 5.470 5.470 12,987 +0.12(+2.24%)
Jul 23, 2019 5.480 5.480 5.340 5.350 3,428 -0.03(-0.56%)
Jul 22, 2019 5.720 5.720 5.380 5.380 19,796 -0.40(-6.92%)
Jul 19, 2019 5.722 5.780 5.480 5.780 4,600 +0.22(+3.96%)
Jul 18, 2019 5.700 5.750 5.560 5.560 14,112 -0.05(-0.89%)
Jul 17, 2019 5.670 5.800 5.540 5.610 6,491 +0.05(+0.90%)
Jul 16, 2019 5.830 5.830 5.560 5.560 8,401 -0.19(-3.30%)
Jul 15, 2019 5.779 5.910 5.690 5.750 32,775 -0.17(-2.87%)
Jul 12, 2019 6.065 6.150 5.920 5.920 3,800 -0.10(-1.66%)
Jul 11, 2019 6.025 6.025 5.900 6.020 22,625 +0.02(+0.33%)
Jul 10, 2019 5.890 6.000 5.800 6.000 6,505 +0.06(+1.01%)
Jul 09, 2019 6.030 6.160 5.870 5.940 53,547 -0.22(-3.57%)
Jul 08, 2019 6.025 6.160 5.870 6.160 8,478 -0.03(-0.48%)
Jul 05, 2019 5.960 6.190 5.960 6.190 1,800 -0.22(-3.43%)
Jul 03, 2019 6.200 6.410 6.200 6.410 12,000 +0.11(+1.75%)
Jul 02, 2019 6.300 6.300 6.170 6.300 4,219 +0.24(+3.96%)
Jul 01, 2019 6.250 6.250 6.060 6.060 2,465 -0.25(-3.96%)
Jun 28, 2019 6.100 6.310 5.990 6.310 20,300 -0.10(-1.56%)
Jun 27, 2019 6.390 6.410 6.230 6.410 10,017 +0.05(+0.79%)
Jun 26, 2019 6.330 6.400 6.160 6.360 4,687 +0.13(+2.09%)
Jun 25, 2019 6.240 6.330 6.150 6.230 1,726 -0.16(-2.50%)
Jun 24, 2019 6.150 6.390 6.150 6.390 10,115 +0.05(+0.79%)
Jun 21, 2019 6.370 6.370 6.050 6.340 9,100 +0.17(+2.76%)
Jun 20, 2019 6.121 6.400 6.090 6.170 9,657 +0.07(+1.15%)
Jun 19, 2019 6.255 6.290 6.100 6.100 20,447 +0.00(+0.00%)
Jun 18, 2019 6.120 6.120 5.940 6.100 5,904 +0.01(+0.16%)
Jun 17, 2019 6.024 6.220 5.910 6.090 8,532 -0.10(-1.62%)
Jun 14, 2019 6.000 6.190 5.870 6.190 38,900 -0.10(-1.59%)
Jun 13, 2019 6.140 6.300 6.140 6.290 10,048 +0.05(+0.80%)
Jun 12, 2019 6.255 6.255 6.020 6.240 9,076 +0.05(+0.81%)
Jun 11, 2019 6.080 6.190 6.030 6.190 39,989 -0.11(-1.75%)
Jun 10, 2019 6.190 6.300 6.070 6.300 18,174 +0.00(+0.00%)
Jun 07, 2019 6.190 6.300 6.080 6.300 9,800 +0.21(+3.45%)
Jun 06, 2019 5.930 6.090 5.930 6.090 9,556 +0.06(+1.00%)
Jun 05, 2019 6.090 6.130 5.960 6.030 4,795 +0.11(+1.86%)
Jun 04, 2019 6.110 6.170 5.910 5.920 5,959 -0.03(-0.50%)
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.