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 (%)
May 29, 2020 6.170 6.409 6.110 6.160 6,000 -0.09(-1.44%)
May 28, 2020 6.270 6.420 6.250 6.250 3,814 -0.16(-2.50%)
May 27, 2020 6.230 6.410 6.230 6.410 7,963 +0.46(+7.73%)
May 26, 2020 5.860 6.106 5.860 5.950 8,760 +0.12(+2.06%)
May 22, 2020 5.910 5.950 5.830 5.830 4,100 -0.10(-1.69%)
May 21, 2020 5.963 6.150 5.870 5.930 16,956 +0.15(+2.60%)
May 20, 2020 5.780 5.850 5.741 5.780 16,689 -0.20(-3.30%)
May 19, 2020 5.970 6.050 5.880 5.978 5,032 -0.03(-0.54%)
May 18, 2020 5.880 6.190 5.880 6.010 18,916 +0.14(+2.39%)
May 15, 2020 5.860 6.040 5.800 5.870 9,000 -0.13(-2.17%)
May 14, 2020 5.840 6.010 5.810 6.000 10,417 +0.00(+0.00%)
May 13, 2020 6.015 6.040 5.900 6.000 12,884 -0.13(-2.12%)
May 12, 2020 6.300 6.315 6.130 6.130 11,615 -0.29(-4.48%)
May 11, 2020 6.330 6.418 6.206 6.418 8,033 +0.09(+1.38%)
May 08, 2020 6.432 6.465 6.330 6.330 7,600 +0.06(+0.96%)
May 07, 2020 6.380 6.424 6.270 6.270 12,155 +0.14(+2.28%)
May 06, 2020 6.176 6.410 6.130 6.130 3,849 -0.10(-1.61%)
May 05, 2020 6.266 6.355 6.230 6.230 7,980 +0.02(+0.32%)
May 04, 2020 6.153 6.500 6.153 6.210 17,835 +0.04(+0.65%)
May 01, 2020 6.270 6.430 6.082 6.170 18,400 -0.39(-5.95%)
Apr 30, 2020 6.260 6.690 6.260 6.560 11,285 -0.08(-1.20%)
Apr 29, 2020 6.490 6.690 6.490 6.640 4,709 +0.33(+5.23%)
Apr 28, 2020 6.370 6.390 6.270 6.310 14,413 +0.01(+0.20%)
Apr 27, 2020 6.180 6.400 6.150 6.298 16,264 +0.25(+4.09%)
Apr 24, 2020 6.030 6.190 6.030 6.050 19,800 +0.05(+0.83%)
Apr 23, 2020 5.993 6.030 5.820 6.000 8,835 +0.14(+2.39%)
Apr 22, 2020 5.950 6.020 5.751 5.860 17,711 -0.05(-0.80%)
Apr 21, 2020 5.865 6.110 5.865 5.907 45,886 -0.02(-0.38%)
Apr 20, 2020 5.855 6.117 5.855 5.930 16,749 +0.07(+1.15%)
Apr 17, 2020 5.838 5.930 5.820 5.862 7,700 +0.00(+0.04%)
Apr 16, 2020 5.970 6.010 5.840 5.860 7,653 +0.07(+1.14%)
Apr 15, 2020 5.850 6.000 5.710 5.794 19,614 -0.49(-7.81%)
Apr 14, 2020 6.060 6.420 6.060 6.285 28,547 +0.20(+3.20%)
Apr 13, 2020 6.290 6.290 5.890 6.090 7,685 +0.00(+0.00%)
Apr 09, 2020 6.090 6.279 5.950 6.090 19,900 +0.22(+3.75%)
Apr 08, 2020 5.790 6.110 5.790 5.870 9,813 +0.02(+0.34%)
Apr 07, 2020 5.770 5.930 5.770 5.850 18,228 +0.40(+7.34%)
Apr 06, 2020 5.459 5.580 5.430 5.450 33,434 +0.41(+8.13%)
Apr 03, 2020 5.230 5.280 4.940 5.040 16,100 -0.33(-6.15%)
Apr 02, 2020 5.400 5.481 5.301 5.370 14,855 +0.29(+5.71%)
Apr 01, 2020 5.260 5.260 5.050 5.080 13,675 -0.13(-2.59%)
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%)
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.