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 31, 2016 7.370 7.450 7.270 7.420 14,917 -0.03(-0.40%)
Mar 30, 2016 7.260 7.450 7.240 7.450 8,751 +0.28(+3.91%)
Mar 29, 2016 7.120 7.350 7.120 7.170 6,737 +0.04(+0.63%)
Mar 28, 2016 7.080 7.150 7.080 7.125 9,334 -0.03(-0.35%)
Mar 24, 2016 7.150 7.150 7.150 0 +0.14(+2.00%)
Mar 23, 2016 7.150 7.310 7.010 7.010 3,883 -0.14(-1.96%)
Mar 22, 2016 7.125 7.220 6.980 7.150 2,833 +0.05(+0.70%)
Mar 21, 2016 7.100 7.250 7.030 7.100 5,456 -0.04(-0.56%)
Mar 18, 2016 7.120 7.270 7.120 7.140 7,098 +0.05(+0.71%)
Mar 17, 2016 7.065 7.250 7.005 7.090 5,308 -0.03(-0.35%)
Mar 16, 2016 7.050 7.180 6.900 7.115 21,631 +0.02(+0.21%)
Mar 15, 2016 7.360 7.400 7.060 7.100 24,713 -0.38(-5.08%)
Mar 14, 2016 7.610 7.650 7.480 7.480 6,683 -0.09(-1.19%)
Mar 11, 2016 7.476 7.780 7.476 7.570 8,476 +0.27(+3.70%)
Mar 10, 2016 7.400 7.520 7.300 7.300 3,993 -0.09(-1.22%)
Mar 09, 2016 7.190 7.390 7.190 7.390 4,471 +0.27(+3.79%)
Mar 08, 2016 7.090 7.380 7.090 7.120 1,785 -0.27(-3.65%)
Mar 07, 2016 7.130 7.390 7.130 7.390 8,878 +0.17(+2.35%)
Mar 04, 2016 7.350 7.350 7.220 7.220 5,455 -0.03(-0.41%)
Mar 03, 2016 7.250 7.290 7.250 7.250 5,219 +0.20(+2.84%)
Mar 02, 2016 7.240 7.260 7.050 7.050 9,762 -0.24(-3.29%)
Mar 01, 2016 7.010 7.290 6.990 7.290 6,060 +0.33(+4.74%)
Feb 29, 2016 7.060 7.060 6.900 6.960 12,831 -0.10(-1.42%)
Feb 26, 2016 6.910 7.060 6.910 7.060 2,265 +0.03(+0.43%)
Feb 25, 2016 6.860 7.060 6.860 7.030 9,223 +0.04(+0.57%)
Feb 24, 2016 7.000 7.000 6.790 6.990 6,795 +0.01(+0.14%)
Feb 23, 2016 6.770 6.990 6.700 6.980 9,102 +0.23(+3.41%)
Feb 22, 2016 6.620 6.970 6.620 6.750 4,963 -0.06(-0.88%)
Feb 19, 2016 6.970 6.980 6.810 6.810 9,165 +0.00(+0.00%)
Feb 18, 2016 7.060 7.060 6.760 6.810 7,418 +0.06(+0.89%)
Feb 17, 2016 6.790 6.910 6.750 6.750 5,717 +0.04(+0.60%)
Feb 16, 2016 6.790 6.790 6.380 6.710 4,112 +0.07(+1.05%)
Feb 12, 2016 6.640 6.640 6.640 0 +0.06(+0.91%)
Feb 11, 2016 6.710 6.710 6.350 6.580 7,150 -0.02(-0.30%)
Feb 10, 2016 6.510 6.750 6.470 6.600 17,891 +0.01(+0.15%)
Feb 09, 2016 6.410 6.670 6.410 6.590 10,011 -0.35(-5.04%)
Feb 08, 2016 6.640 6.940 6.640 6.940 4,335 -0.20(-2.80%)
Feb 05, 2016 7.460 7.460 7.140 7.140 10,983 -0.07(-0.97%)
Feb 04, 2016 7.224 7.400 7.120 7.210 4,575 +0.00(+0.00%)
Feb 03, 2016 7.230 7.390 7.080 7.210 7,972 +0.04(+0.56%)
Feb 02, 2016 7.300 7.480 7.170 7.170 13,146 -0.29(-3.89%)
Feb 01, 2016 7.277 7.500 7.220 7.460 6,824 +0.16(+2.19%)
Jan 29, 2016 7.230 7.300 7.050 7.300 4,969 +0.00(+0.00%)
Jan 28, 2016 7.290 7.450 7.150 7.300 10,706 +0.09(+1.25%)
Jan 27, 2016 7.110 7.300 6.980 7.210 11,174 +0.06(+0.84%)
Jan 26, 2016 7.000 7.230 6.920 7.150 9,956 -0.05(-0.69%)
Jan 25, 2016 7.050 7.220 7.040 7.200 11,698 +0.14(+1.98%)
Jan 22, 2016 7.210 7.300 7.004 7.060 637,259 +0.18(+2.62%)
Jan 21, 2016 6.750 6.950 6.710 6.880 10,015 +0.13(+1.93%)
Jan 20, 2016 6.860 6.970 6.750 6.750 11,472 -0.09(-1.32%)
Jan 19, 2016 7.200 7.200 6.840 6.840 6,793 -0.42(-5.72%)
Jan 15, 2016 7.255 7.255 7.255 0 -0.15(-1.96%)
Jan 14, 2016 7.490 7.660 7.360 7.400 8,956 -0.17(-2.25%)
Jan 13, 2016 7.650 7.770 7.440 7.570 5,737 -0.23(-2.95%)
Jan 12, 2016 7.685 7.800 7.400 7.800 11,935 +0.31(+4.14%)
Jan 11, 2016 7.560 7.670 7.330 7.490 11,422 +0.01(+0.13%)
Jan 08, 2016 7.620 7.760 7.480 7.480 9,454 -0.20(-2.60%)
Jan 07, 2016 7.620 7.680 7.509 7.680 7,273 -0.15(-1.92%)
Jan 06, 2016 7.990 7.990 7.680 7.830 2,980 +0.00(+0.00%)
Jan 05, 2016 7.708 7.990 7.650 7.830 13,968 +0.07(+0.90%)
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.