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 25, 2024 9.505 10 -0.09(-0.99%)
Mar 20, 2024 9.600 33 -0.10(-1.06%)
Mar 15, 2024 9.703 0 +0.18(+1.90%)
Mar 14, 2024 9.522 9.522 9.522 9.522 502 -0.26(-2.64%)
Mar 13, 2024 9.700 9.780 9.200 9.780 1,633 +0.71(+7.83%)
Mar 08, 2024 9.070 0 -0.01(-0.11%)
Mar 07, 2024 9.080 9.080 9.080 9.080 402 +0.67(+7.97%)
Feb 26, 2024 8.410 0 +0.30(+3.65%)
Feb 09, 2024 8.114 11 -0.69(-7.85%)
Jan 26, 2024 8.805 0 +0.36(+4.20%)
Jan 22, 2024 8.450 85 -0.16(-1.86%)
Jan 09, 2024 8.610 79 -0.22(-2.49%)
Jan 05, 2024 8.830 12 +0.13(+1.49%)
Dec 21, 2023 8.700 0 +0.58(+7.14%)
Dec 15, 2023 8.120 0 -0.17(-2.10%)
Dec 13, 2023 8.294 6 -0.11(-1.31%)
Dec 01, 2023 8.405 58 +0.21(+2.50%)
Nov 22, 2023 8.200 1 -0.12(-1.44%)
Nov 21, 2023 8.320 8.320 8.320 8.320 100 -0.02(-0.24%)
Nov 14, 2023 8.340 4 +0.91(+12.25%)
Nov 10, 2023 7.430 0 -0.33(-4.25%)
Nov 07, 2023 7.760 8 -0.24(-2.94%)
Nov 03, 2023 7.995 0 +0.65(+8.78%)
Oct 30, 2023 7.350 0 +0.14(+1.94%)
Oct 24, 2023 7.210 0 -0.26(-3.48%)
Oct 18, 2023 7.470 37 -0.14(-1.84%)
Oct 17, 2023 7.610 7.610 7.610 7.610 680 -0.16(-2.06%)
Oct 12, 2023 7.770 29 +0.00(+0.00%)
Oct 11, 2023 7.770 7.770 7.770 7.770 391 +0.14(+1.83%)
Oct 10, 2023 8.030 8.030 7.630 7.630 250 -0.19(-2.43%)
Oct 09, 2023 7.870 7.875 7.820 7.820 544 -0.13(-1.64%)
Oct 06, 2023 7.763 7.950 7.763 7.950 381 +0.57(+7.72%)
Oct 05, 2023 7.380 7.380 7.380 7.380 465 -0.23(-3.02%)
Oct 04, 2023 7.580 7.610 7.580 7.610 1,361 +0.00(+0.00%)
Oct 03, 2023 7.610 7.610 7.610 7.610 443 +0.15(+1.96%)
Oct 02, 2023 7.463 7.463 7.463 7.463 544 -0.62(-7.70%)
Sep 29, 2023 7.905 8.086 7.905 8.086 1,272 +0.17(+2.10%)
Sep 27, 2023 7.920 0 +0.12(+1.50%)
Sep 18, 2023 7.803 0 -0.41(-4.97%)
Sep 14, 2023 8.211 10 +0.16(+1.95%)
Sep 13, 2023 8.055 8.055 8.055 8.055 100 +0.25(+3.26%)
Sep 12, 2023 7.800 7.800 7.800 7.800 200 -0.01(-0.08%)
Sep 07, 2023 7.806 1 -0.26(-3.22%)
Sep 05, 2023 8.066 23 +0.07(+0.83%)
Sep 01, 2023 8.000 8.000 8.000 8.000 750 -0.06(-0.74%)
Aug 30, 2023 8.060 61 -0.29(-3.47%)
Aug 28, 2023 8.350 0 +0.05(+0.60%)
Aug 25, 2023 8.300 8.300 8.300 8.300 300 -0.05(-0.60%)
Aug 24, 2023 8.350 8.350 8.350 8.350 700 +0.07(+0.91%)
Aug 22, 2023 8.275 155 +0.08(+0.91%)
Aug 21, 2023 8.200 8.200 8.200 8.200 106 +0.27(+3.40%)
Aug 17, 2023 7.930 121 -0.27(-3.29%)
Aug 16, 2023 8.200 8.200 8.200 8.200 227 -0.79(-8.83%)
Aug 08, 2023 8.994 0 -0.11(-1.16%)
Aug 04, 2023 9.100 0 +0.28(+3.12%)
Aug 03, 2023 8.825 8.825 8.825 8.825 506 -0.54(-5.73%)
Jul 21, 2023 9.361 0 +0.11(+1.20%)
Jul 18, 2023 9.250 33 +0.66(+7.68%)
Jul 17, 2023 8.590 8.590 8.590 8.590 1,100 +0.04(+0.47%)
Jul 12, 2023 8.550 0 -0.14(-1.61%)
Jul 03, 2023 8.690 0 +0.18(+2.12%)
Jun 16, 2023 8.510 12 -0.64(-6.99%)
Jun 12, 2023 9.150 0 -0.38(-3.99%)
May 08, 2023 9.776 9.776 9.530 9.530 1,344 +0.09(+0.95%)
May 03, 2023 9.440 20 +0.14(+1.51%)
May 02, 2023 9.300 9.300 9.300 9.300 110 -0.36(-3.73%)
May 01, 2023 9.660 9.660 9.660 9.660 322 -0.09(-0.92%)
Apr 27, 2023 9.750 0 +0.25(+2.63%)
Apr 26, 2023 9.950 10.00 9.500 9.500 1,177 +0.05(+0.53%)
Apr 25, 2023 9.350 9.450 9.350 9.450 4,606 +0.02(+0.27%)
Apr 24, 2023 9.290 9.530 9.290 9.425 1,255 -0.10(-1.10%)
Apr 19, 2023 9.530 0 +0.05(+0.58%)
Apr 18, 2023 9.475 9.475 9.475 9.475 356 -0.02(-0.16%)
Apr 17, 2023 9.550 9.590 9.420 9.490 5,072 +0.39(+4.29%)
Apr 11, 2023 9.100 11 +0.07(+0.78%)
Apr 06, 2023 9.030 0 +0.00(+0.00%)
Apr 05, 2023 9.240 9.240 9.030 9.030 11,174 -0.42(-4.44%)
Apr 04, 2023 9.450 9.450 9.450 9.450 1,095 +0.15(+1.61%)
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.