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, 2020 5.300 5.400 5.180 5.215 13,169 +0.08(+1.66%)
Mar 30, 2020 5.140 5.357 5.040 5.130 19,100 -0.23(-4.29%)
Mar 27, 2020 5.220 5.480 5.180 5.360 9,400 -0.01(-0.19%)
Mar 26, 2020 5.430 5.525 5.298 5.370 18,240 +0.32(+6.34%)
Mar 25, 2020 4.910 5.200 4.910 5.050 18,123 +0.15(+3.06%)
Mar 24, 2020 4.762 5.000 4.720 4.900 26,515 +0.49(+11.11%)
Mar 23, 2020 4.470 4.580 4.370 4.410 38,387 -0.13(-2.86%)
Mar 20, 2020 4.840 4.840 4.540 4.540 17,900 +0.30(+7.08%)
Mar 19, 2020 4.120 4.580 3.985 4.240 27,450 -0.73(-14.69%)
Mar 18, 2020 5.060 5.240 4.890 4.970 16,388 -0.49(-8.97%)
Mar 17, 2020 5.230 5.580 5.230 5.460 19,886 -0.24(-4.13%)
Mar 16, 2020 5.530 5.820 5.530 5.695 30,167 -0.29(-4.77%)
Mar 13, 2020 6.100 6.220 5.830 5.980 16,200 -0.05(-0.81%)
Mar 12, 2020 5.940 6.270 5.881 6.029 23,543 -0.59(-8.93%)
Mar 11, 2020 6.350 6.827 6.350 6.620 38,624 +1.03(+18.43%)
Mar 10, 2020 5.935 5.935 5.590 5.590 5,468 +0.01(+0.18%)
Mar 09, 2020 5.730 5.920 5.510 5.580 11,818 -0.46(-7.62%)
Mar 06, 2020 6.050 6.110 5.960 6.040 13,500 -0.18(-2.89%)
Mar 05, 2020 6.330 6.340 6.202 6.220 15,052 -0.28(-4.31%)
Mar 04, 2020 6.420 6.510 6.280 6.500 61,525 +0.07(+1.09%)
Mar 03, 2020 6.310 6.430 6.310 6.430 15,398 +0.13(+2.11%)
Mar 02, 2020 6.300 6.430 6.220 6.297 68,094 +0.04(+0.62%)
Feb 28, 2020 6.420 6.530 6.258 6.258 17,900 -0.44(-6.60%)
Feb 27, 2020 6.550 6.770 6.500 6.700 20,241 -0.02(-0.37%)
Feb 26, 2020 6.770 7.010 6.670 6.725 53,676 -0.36(-5.01%)
Feb 25, 2020 6.920 7.140 6.810 7.080 20,347 -0.11(-1.59%)
Feb 24, 2020 6.960 7.240 6.940 7.194 25,664 -0.18(-2.38%)
Feb 21, 2020 7.362 7.370 7.100 7.370 28,000 -0.05(-0.74%)
Feb 20, 2020 7.210 7.460 7.190 7.425 29,328 -0.23(-2.94%)
Feb 19, 2020 7.525 7.650 7.525 7.650 8,978 -0.06(-0.78%)
Feb 18, 2020 7.710 7.710 7.640 7.710 100,154 -0.12(-1.56%)
Feb 14, 2020 7.540 7.832 7.540 7.832 4,700 +0.34(+4.57%)
Feb 13, 2020 7.400 7.570 7.315 7.490 20,851 +0.09(+1.22%)
Feb 12, 2020 7.370 7.400 7.170 7.400 4,926 +0.24(+3.35%)
Feb 11, 2020 7.390 7.390 7.160 7.160 2,870 +0.07(+0.99%)
Feb 10, 2020 7.000 7.100 7.000 7.090 1,318 +0.27(+4.04%)
Feb 07, 2020 6.865 6.865 6.740 6.815 2,100 +0.03(+0.37%)
Feb 06, 2020 6.980 6.980 6.790 6.790 1,252 -0.15(-2.13%)
Feb 05, 2020 6.827 6.945 6.827 6.938 1,638 -0.01(-0.18%)
Feb 04, 2020 6.960 7.000 6.920 6.950 7,391 +0.02(+0.22%)
Feb 03, 2020 7.010 7.010 6.870 6.935 3,032 -0.12(-1.77%)
Jan 31, 2020 6.960 7.180 6.910 7.060 7,600 -0.05(-0.70%)
Jan 30, 2020 6.980 7.169 6.960 7.110 3,642 +0.22(+3.19%)
Jan 29, 2020 6.663 6.890 6.663 6.890 2,478 +0.00(+0.00%)
Jan 28, 2020 6.820 6.910 6.820 6.890 3,757 +0.06(+0.88%)
Jan 27, 2020 6.590 6.840 6.590 6.830 7,084 +0.07(+1.04%)
Jan 24, 2020 6.970 6.970 6.720 6.760 3,100 +0.00(+0.00%)
Jan 23, 2020 6.960 6.990 6.760 6.760 18,846 -0.13(-1.85%)
Jan 22, 2020 6.970 7.010 6.790 6.888 21,607 +0.25(+3.71%)
Jan 21, 2020 6.970 6.990 6.641 6.641 15,928 -0.32(-4.62%)
Jan 17, 2020 6.960 6.980 6.840 6.963 29,500 +0.13(+1.94%)
Jan 16, 2020 7.020 7.027 6.780 6.830 5,291 +0.16(+2.40%)
Jan 15, 2020 6.710 6.950 6.660 6.670 7,485 -0.29(-4.10%)
Jan 14, 2020 6.994 7.000 6.933 6.955 3,600 -0.09(-1.35%)
Jan 13, 2020 6.886 7.050 6.886 7.050 9,657 +0.14(+2.10%)
Jan 10, 2020 7.000 7.050 6.810 6.905 12,000 -0.08(-1.18%)
Jan 09, 2020 6.900 6.990 6.855 6.987 7,134 +0.28(+4.14%)
Jan 08, 2020 6.620 6.750 6.620 6.710 3,430 +0.08(+1.21%)
Jan 07, 2020 6.670 6.770 6.630 6.630 13,463 -0.25(-3.60%)
Jan 06, 2020 6.985 6.985 6.750 6.878 69,119 -0.18(-2.58%)
Jan 03, 2020 7.000 7.060 6.920 7.060 5,200 -0.06(-0.81%)
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.