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 (%)
Nov 28, 2014 5.770 5.775 5.680 5.720 14,930 -0.12(-2.05%)
Nov 26, 2014 5.840 5.840 5.840 0 +0.28(+5.04%)
Nov 25, 2014 5.410 5.570 5.410 5.560 18,735 +0.47(+9.23%)
Nov 24, 2014 5.090 5.140 5.080 5.090 19,709 +0.01(+0.20%)
Nov 21, 2014 5.120 5.120 5.040 5.080 8,793 +0.04(+0.79%)
Nov 20, 2014 5.085 5.085 5.020 5.040 8,181 -0.20(-3.82%)
Nov 19, 2014 5.230 5.300 5.225 5.240 17,436 +0.11(+2.14%)
Nov 18, 2014 5.120 5.178 5.110 5.130 17,001 +0.24(+4.91%)
Nov 17, 2014 4.875 4.910 4.850 4.890 13,291 -0.03(-0.61%)
Nov 14, 2014 4.870 4.930 4.870 4.920 2,770 -0.11(-2.13%)
Nov 13, 2014 5.020 5.027 4.950 5.027 6,026 -0.03(-0.65%)
Nov 12, 2014 5.020 5.060 4.960 5.060 11,196 -0.14(-2.68%)
Nov 11, 2014 5.160 5.200 5.160 5.199 20,127 -0.03(-0.58%)
Nov 10, 2014 5.260 5.280 5.230 5.230 11,936 +0.09(+1.75%)
Nov 07, 2014 5.090 5.140 5.090 5.140 6,108 +0.17(+3.42%)
Nov 06, 2014 4.960 4.970 4.920 4.970 4,885 +0.08(+1.64%)
Nov 05, 2014 4.910 4.910 4.870 4.890 12,919 -0.01(-0.20%)
Nov 04, 2014 4.895 4.960 4.890 4.900 8,814 -0.01(-0.20%)
Nov 03, 2014 4.950 4.960 4.900 4.910 12,702 -0.05(-1.01%)
Oct 31, 2014 4.860 4.960 4.860 4.960 11,730 +0.08(+1.64%)
Oct 30, 2014 4.800 4.900 4.800 4.880 12,639 +0.00(+0.00%)
Oct 29, 2014 5.110 5.110 4.870 4.880 18,130 -0.20(-3.94%)
Oct 28, 2014 5.092 5.100 5.050 5.080 8,648 +0.08(+1.60%)
Oct 27, 2014 5.025 5.050 5.000 5.000 4,759 -0.07(-1.38%)
Oct 24, 2014 4.990 5.070 4.980 5.070 14,320 -0.02(-0.39%)
Oct 23, 2014 5.090 5.130 5.070 5.090 6,429 -0.02(-0.39%)
Oct 22, 2014 5.143 5.180 5.100 5.110 13,690 -0.21(-3.88%)
Oct 21, 2014 5.280 5.320 5.280 5.316 4,680 +0.15(+2.82%)
Oct 20, 2014 5.170 5.182 5.130 5.170 19,126 -0.04(-0.67%)
Oct 17, 2014 5.180 5.220 5.170 5.205 10,710 +0.13(+2.66%)
Oct 16, 2014 4.980 5.090 4.960 5.070 24,896 +0.03(+0.60%)
Oct 15, 2014 4.960 5.040 4.890 5.040 47,547 +0.42(+9.09%)
Oct 14, 2014 4.710 4.720 4.620 4.620 12,444 -0.22(-4.55%)
Oct 13, 2014 4.954 4.954 4.840 4.840 26,066 -0.01(-0.21%)
Oct 10, 2014 4.920 4.920 4.810 4.850 99,227 -0.09(-1.82%)
Oct 09, 2014 5.020 4.940 4.940 17,707 -0.08(-1.59%)
Oct 08, 2014 5.140 5.140 4.940 5.020 45,255 -0.33(-6.17%)
Oct 07, 2014 5.370 5.410 5.330 5.350 18,002 -0.22(-3.95%)
Oct 06, 2014 5.590 5.590 5.500 5.570 16,459 -0.06(-1.07%)
Oct 03, 2014 5.800 5.800 5.610 5.630 17,763 -0.12(-2.09%)
Oct 02, 2014 5.650 5.750 5.650 5.750 10,716 -0.18(-3.04%)
Oct 01, 2014 5.980 5.980 5.910 5.930 5,345 -0.13(-2.15%)
Sep 30, 2014 6.000 6.080 5.992 6.060 11,780 -0.02(-0.33%)
Sep 29, 2014 5.890 6.270 5.850 6.080 7,275 -1.18(-16.25%)
Sep 26, 2014 7.390 7.390 7.230 7.260 31,113 +0.12(+1.75%)
Sep 25, 2014 7.130 7.150 7.120 7.135 8,020 -0.02(-0.21%)
Sep 24, 2014 7.150 7.180 7.148 7.150 2,912 -0.08(-1.11%)
Sep 23, 2014 7.220 7.240 7.180 7.230 69,511 -0.00(-0.07%)
Sep 22, 2014 7.290 7.320 7.210 7.235 204,894 -0.21(-2.89%)
Sep 19, 2014 7.390 7.470 7.390 7.450 9,109 +0.14(+1.92%)
Sep 18, 2014 7.250 7.310 7.230 7.310 10,183 +0.04(+0.55%)
Sep 17, 2014 7.305 7.305 7.220 7.270 6,495 +0.11(+1.57%)
Sep 16, 2014 7.060 7.157 7.060 7.157 9,061 -0.00(-0.03%)
Sep 15, 2014 7.210 7.210 7.150 7.160 9,433 -0.16(-2.19%)
Sep 12, 2014 7.285 7.320 7.250 7.320 5,391 +0.01(+0.14%)
Sep 11, 2014 7.360 7.360 7.300 7.310 7,035 -0.09(-1.24%)
Sep 10, 2014 7.390 7.430 7.350 7.402 31,392 -0.08(-1.05%)
Sep 09, 2014 7.520 7.520 7.470 7.480 17,022 -0.01(-0.13%)
Sep 08, 2014 7.590 7.590 7.490 7.490 55,400 -0.37(-4.71%)
Sep 05, 2014 7.840 7.900 7.820 7.860 5,363 -0.02(-0.25%)
Sep 04, 2014 7.880 7.970 7.870 7.880 9,096 +0.00(+0.00%)
Sep 03, 2014 7.840 7.910 7.820 7.880 11,160 +0.05(+0.64%)
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.