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 29, 2019 5.910 5.910 5.610 5.610 8,600 -0.16(-2.77%)
Nov 27, 2019 5.750 5.830 5.750 5.770 14,400 +0.12(+2.12%)
Nov 26, 2019 5.650 5.690 5.650 5.650 5,484 -0.03(-0.53%)
Nov 25, 2019 5.850 5.850 5.670 5.680 12,416 +0.15(+2.71%)
Nov 22, 2019 5.615 5.678 5.510 5.530 5,600 -0.07(-1.25%)
Nov 21, 2019 5.560 5.680 5.510 5.600 14,679 -0.16(-2.78%)
Nov 20, 2019 5.830 5.830 5.700 5.760 10,018 -0.05(-0.82%)
Nov 19, 2019 5.870 5.895 5.800 5.808 5,337 +0.03(+0.43%)
Nov 18, 2019 5.850 5.938 5.760 5.782 12,902 -0.02(-0.26%)
Nov 15, 2019 5.990 5.990 5.770 5.798 4,000 +0.05(+0.83%)
Nov 14, 2019 5.830 5.890 5.750 5.750 7,281 -0.08(-1.29%)
Nov 13, 2019 5.860 5.860 5.780 5.825 4,928 -0.09(-1.60%)
Nov 12, 2019 5.900 5.920 5.790 5.920 3,336 -0.07(-1.13%)
Nov 11, 2019 5.960 6.040 5.950 5.987 12,863 +0.17(+2.88%)
Nov 08, 2019 5.905 5.950 5.770 5.820 9,300 -0.12(-2.02%)
Nov 07, 2019 6.000 6.000 5.860 5.940 4,270 +0.18(+3.04%)
Nov 06, 2019 5.745 5.800 5.700 5.765 2,852 -0.03(-0.43%)
Nov 05, 2019 5.840 5.890 5.700 5.790 6,996 -0.01(-0.26%)
Nov 04, 2019 5.810 5.940 5.730 5.805 5,745 +0.07(+1.31%)
Nov 01, 2019 5.730 5.820 5.730 5.730 10,700 -0.00(-0.04%)
Oct 31, 2019 5.790 5.960 5.720 5.732 3,057 +0.04(+0.75%)
Oct 30, 2019 5.735 5.780 5.667 5.690 4,417 -0.10(-1.73%)
Oct 29, 2019 5.720 5.860 5.720 5.790 3,922 +0.10(+1.76%)
Oct 28, 2019 5.770 5.810 5.690 5.690 4,656 -0.00(-0.04%)
Oct 25, 2019 5.706 5.790 5.650 5.692 10,500 -0.16(-2.69%)
Oct 24, 2019 5.800 5.850 5.680 5.850 5,786 +0.02(+0.34%)
Oct 23, 2019 5.910 5.910 5.740 5.830 5,177 +0.01(+0.26%)
Oct 22, 2019 5.810 5.920 5.760 5.815 12,660 -0.17(-2.84%)
Oct 21, 2019 6.035 6.035 5.870 5.985 15,153 +0.12(+2.13%)
Oct 18, 2019 5.870 6.020 5.822 5.860 8,000 -0.01(-0.17%)
Oct 17, 2019 5.920 6.060 5.870 5.870 4,221 +0.10(+1.73%)
Oct 16, 2019 5.790 5.990 5.770 5.770 17,680 -0.03(-0.52%)
Oct 15, 2019 5.765 5.800 5.650 5.800 2,232 +0.15(+2.70%)
Oct 14, 2019 5.610 5.773 5.600 5.647 39,691 +0.05(+0.85%)
Oct 11, 2019 5.450 5.760 5.430 5.600 21,200 +0.51(+10.13%)
Oct 10, 2019 5.170 5.170 5.040 5.085 8,949 -0.01(-0.20%)
Oct 09, 2019 5.055 5.100 5.010 5.095 5,267 +0.07(+1.39%)
Oct 08, 2019 5.051 5.095 5.000 5.025 6,999 -0.14(-2.76%)
Oct 07, 2019 5.310 5.360 5.130 5.168 57,530 -0.25(-4.70%)
Oct 04, 2019 5.390 5.500 5.280 5.423 10,800 -0.01(-0.23%)
Oct 03, 2019 5.320 5.558 5.320 5.435 6,108 +0.02(+0.46%)
Oct 02, 2019 5.425 5.425 5.350 5.410 6,001 +0.04(+0.74%)
Oct 01, 2019 5.500 5.570 5.370 5.370 13,612 -0.06(-1.10%)
Sep 30, 2019 5.475 5.610 5.420 5.430 13,869 -0.18(-3.21%)
Sep 27, 2019 5.510 5.610 5.473 5.610 6,200 +0.09(+1.61%)
Sep 26, 2019 5.620 5.630 5.420 5.521 13,192 -0.12(-2.11%)
Sep 25, 2019 5.500 5.640 5.315 5.640 28,784 -0.01(-0.18%)
Sep 24, 2019 5.610 5.650 5.550 5.650 19,102 -0.03(-0.53%)
Sep 23, 2019 5.600 5.680 5.500 5.680 24,166 -0.03(-0.53%)
Sep 20, 2019 5.713 5.800 5.700 5.710 16,400 -0.11(-1.89%)
Sep 19, 2019 5.715 5.820 5.600 5.820 14,294 -0.08(-1.36%)
Sep 18, 2019 5.820 5.900 5.662 5.900 17,124 +0.15(+2.61%)
Sep 17, 2019 5.740 5.980 5.740 5.750 8,970 -0.22(-3.69%)
Sep 16, 2019 6.000 6.000 5.740 5.970 8,022 +0.16(+2.79%)
Sep 13, 2019 5.870 6.030 5.790 5.808 102,900 -0.01(-0.12%)
Sep 12, 2019 5.795 5.850 5.750 5.815 8,224 -0.07(-1.27%)
Sep 11, 2019 5.800 5.920 5.735 5.890 23,420 +0.14(+2.43%)
Sep 10, 2019 5.690 5.780 5.690 5.750 12,270 +0.03(+0.52%)
Sep 09, 2019 5.760 5.760 5.630 5.720 17,488 +0.03(+0.53%)
Sep 06, 2019 5.600 5.690 5.550 5.690 17,600 +0.04(+0.71%)
Sep 05, 2019 5.460 5.650 5.460 5.650 21,864 +0.16(+2.91%)
Sep 04, 2019 5.450 5.590 5.400 5.490 9,391 +0.08(+1.48%)
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.