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 (%)
May 31, 2013 7.120 7.200 6.990 7.050 6,158 -0.25(-3.42%)
May 30, 2013 7.330 7.450 7.250 7.300 14,932 -0.10(-1.35%)
May 29, 2013 7.290 7.400 7.100 7.400 20,126 +0.06(+0.82%)
May 28, 2013 7.180 7.350 7.180 7.340 9,667 +0.25(+3.53%)
May 24, 2013 7.050 7.250 7.050 7.090 4,660 -0.26(-3.54%)
May 23, 2013 7.250 7.410 7.050 7.350 121,870 +0.13(+1.80%)
May 22, 2013 7.200 7.290 7.050 7.220 90,103 +0.14(+1.98%)
May 21, 2013 7.070 7.260 7.020 7.080 16,876 +0.16(+2.31%)
May 20, 2013 6.970 7.100 6.810 6.920 13,512 -0.22(-3.08%)
May 17, 2013 7.050 7.160 6.920 7.140 806,328 +0.02(+0.28%)
May 16, 2013 6.940 7.140 6.900 7.120 62,050 +0.13(+1.86%)
May 15, 2013 6.860 7.010 6.860 6.990 6,020 +0.27(+4.02%)
May 13, 2013 6.740 6.830 6.600 6.720 13,016 +0.07(+1.05%)
May 10, 2013 6.550 6.710 6.550 6.650 10,210 +0.10(+1.53%)
May 09, 2013 6.620 6.700 6.550 6.550 18,071 -0.19(-2.82%)
May 08, 2013 6.610 6.760 6.610 6.740 18,283 +0.02(+0.30%)
May 07, 2013 6.730 6.750 6.560 6.720 156,046 +0.12(+1.82%)
May 06, 2013 6.660 6.660 6.400 6.600 14,550 +0.05(+0.76%)
May 03, 2013 6.500 6.570 6.410 6.550 30,914 +0.00(+0.00%)
May 02, 2013 6.580 6.580 6.380 6.550 7,189 -0.06(-0.91%)
May 01, 2013 6.750 6.750 6.550 6.610 16,259 -0.19(-2.79%)
Apr 30, 2013 6.680 6.800 6.610 6.800 9,102 -0.10(-1.45%)
Apr 29, 2013 6.940 7.030 6.870 6.900 16,157 -0.81(-10.51%)
Apr 26, 2013 7.590 7.710 7.650 7.710 5,229 +0.03(+0.39%)
Apr 25, 2013 7.560 7.680 7.560 7.680 16,692 +0.13(+1.72%)
Apr 24, 2013 7.470 7.550 7.470 7.550 7,031 -0.31(-3.94%)
Apr 23, 2013 7.820 7.970 7.670 7.860 14,602 +0.36(+4.80%)
Apr 22, 2013 7.550 7.660 7.500 7.500 20,002 -0.11(-1.45%)
Apr 19, 2013 7.520 7.670 7.450 7.610 17,801 +0.23(+3.12%)
Apr 18, 2013 7.450 7.500 7.360 7.380 16,020 -0.01(-0.14%)
Apr 17, 2013 7.440 7.490 7.300 7.390 21,487 -0.24(-3.15%)
Apr 16, 2013 7.470 7.630 7.470 7.630 6,234 +0.14(+1.87%)
Apr 15, 2013 7.630 7.780 7.490 7.490 8,539 -0.36(-4.59%)
Apr 12, 2013 7.760 7.910 7.650 7.850 11,190 +0.08(+1.03%)
Apr 11, 2013 7.740 7.770 7.690 7.770 10,177 +0.33(+4.44%)
Apr 10, 2013 7.370 7.540 7.370 7.440 19,971 +0.33(+4.64%)
Apr 09, 2013 7.190 7.360 7.100 7.110 14,929 +0.16(+2.30%)
Apr 08, 2013 6.900 7.110 6.860 6.950 15,477 +0.03(+0.36%)
Apr 05, 2013 6.750 7.000 6.750 6.925 12,406 -0.08(-1.07%)
Apr 04, 2013 6.980 7.020 6.810 7.000 8,313 -0.05(-0.71%)
Apr 03, 2013 6.960 7.050 6.920 7.050 12,226 -0.01(-0.14%)
Apr 02, 2013 7.150 7.380 7.050 7.060 21,081 -0.13(-1.81%)
Apr 01, 2013 7.250 7.250 7.060 7.190 16,045 +0.10(+1.41%)
Mar 28, 2013 7.100 7.200 7.030 7.090 22,085 +0.06(+0.85%)
Mar 27, 2013 7.110 7.110 6.940 7.030 18,589 -0.21(-2.90%)
Mar 26, 2013 7.110 7.260 7.098 7.240 14,930 +0.08(+1.12%)
Mar 25, 2013 7.330 7.330 7.150 7.160 22,986 -0.29(-3.89%)
Mar 22, 2013 7.510 7.510 7.370 7.450 12,709 -0.07(-0.93%)
Mar 21, 2013 7.600 7.600 7.440 7.520 197,083 -0.26(-3.34%)
Mar 20, 2013 7.990 7.990 7.770 7.780 43,823 -0.02(-0.26%)
Mar 19, 2013 8.060 8.060 7.800 7.800 54,568 -0.51(-6.14%)
Mar 18, 2013 8.150 8.320 8.150 8.310 10,338 -0.00(-0.03%)
Mar 15, 2013 7.990 8.350 7.970 8.312 25,178 +0.06(+0.76%)
Mar 14, 2013 8.014 8.250 7.990 8.250 7,289 +0.16(+1.98%)
Mar 13, 2013 8.000 8.180 8.000 8.090 5,769 -0.14(-1.70%)
Mar 12, 2013 8.180 8.230 8.010 8.230 10,577 -0.15(-1.79%)
Mar 11, 2013 8.200 8.390 8.200 8.380 15,634 -0.14(-1.64%)
Mar 08, 2013 8.410 8.600 8.390 8.520 46,129 +0.07(+0.83%)
Mar 07, 2013 8.330 8.490 8.250 8.450 158,490 -0.15(-1.74%)
Mar 06, 2013 8.700 8.730 8.550 8.600 43,488 -0.21(-2.38%)
Mar 05, 2013 8.700 8.900 8.640 8.810 14,485 +0.21(+2.44%)
Mar 04, 2013 8.545 8.600 8.460 8.600 7,881 +0.11(+1.30%)
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.