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, 2015 7.060 7.330 7.060 7.320 10,333 +0.16(+2.23%)
Mar 30, 2015 7.290 7.360 7.150 7.160 9,322 -0.13(-1.78%)
Mar 27, 2015 7.070 7.350 7.070 7.290 7,604 +0.09(+1.25%)
Mar 26, 2015 7.030 7.210 7.010 7.200 15,579 -0.24(-3.23%)
Mar 25, 2015 7.280 7.470 7.280 7.440 19,709 +0.54(+7.83%)
Mar 24, 2015 6.960 7.070 6.900 6.900 5,032 -0.02(-0.29%)
Mar 23, 2015 6.900 6.920 6.780 6.920 13,814 -0.32(-4.42%)
Mar 20, 2015 7.140 7.260 7.070 7.240 20,191 -0.01(-0.14%)
Mar 19, 2015 7.180 7.260 7.150 7.250 6,686 -0.11(-1.43%)
Mar 18, 2015 7.140 7.410 7.030 7.355 9,463 +0.26(+3.59%)
Mar 17, 2015 6.970 7.160 6.970 7.100 8,174 +0.13(+1.87%)
Mar 16, 2015 6.900 7.110 6.900 6.970 13,545 +0.06(+0.87%)
Mar 13, 2015 6.870 6.930 6.810 6.910 5,961 -0.07(-1.00%)
Mar 12, 2015 6.940 6.980 6.850 6.980 8,307 -0.19(-2.65%)
Mar 11, 2015 7.100 7.170 6.980 7.170 6,055 +0.07(+0.99%)
Mar 10, 2015 7.130 7.210 7.100 7.100 11,308 -0.21(-2.87%)
Mar 09, 2015 7.460 7.460 7.280 7.310 5,106 -0.09(-1.22%)
Mar 06, 2015 7.455 7.500 7.370 7.400 10,989 -0.26(-3.46%)
Mar 05, 2015 7.550 7.670 7.530 7.665 8,045 +0.12(+1.66%)
Mar 04, 2015 7.700 7.540 7.540 9,197 -0.31(-3.95%)
Mar 03, 2015 7.850 7.880 7.850 12,188 -0.03(-0.38%)
Mar 02, 2015 7.790 7.910 7.760 7.880 20,580 -0.07(-0.88%)
Feb 27, 2015 7.790 7.960 7.670 7.950 12,768 +0.11(+1.40%)
Feb 26, 2015 7.840 7.920 7.740 7.840 7,394 -0.06(-0.76%)
Feb 25, 2015 7.780 7.900 7.587 7.900 484,760 +0.14(+1.80%)
Feb 24, 2015 7.796 7.900 7.752 7.760 9,199 -0.07(-0.89%)
Feb 23, 2015 7.710 7.830 7.700 7.830 5,125 +0.21(+2.76%)
Feb 20, 2015 7.710 7.740 7.600 7.620 4,782 +0.11(+1.46%)
Feb 19, 2015 7.605 7.670 7.510 7.510 4,120 +0.01(+0.13%)
Feb 18, 2015 7.480 7.500 7.420 7.500 6,496 +0.20(+2.74%)
Feb 17, 2015 7.370 7.460 7.270 7.300 15,681 -0.17(-2.28%)
Feb 13, 2015 7.470 7.470 7.470 0 +0.17(+2.33%)
Feb 12, 2015 7.240 7.470 7.240 7.300 17,048 +0.24(+3.40%)
Feb 11, 2015 7.232 7.232 7.000 7.060 15,929 -0.24(-3.29%)
Feb 10, 2015 7.262 7.310 7.140 7.300 23,870 +0.19(+2.67%)
Feb 09, 2015 7.060 7.130 7.060 7.110 7,051 +0.05(+0.71%)
Feb 06, 2015 7.180 7.230 7.040 7.060 7,638 -0.19(-2.62%)
Feb 05, 2015 7.100 7.250 7.100 7.250 9,258 +0.17(+2.40%)
Feb 04, 2015 7.090 7.140 7.060 7.080 16,180 -0.13(-1.80%)
Feb 03, 2015 7.162 7.210 7.050 7.210 42,900 +0.22(+3.15%)
Feb 02, 2015 6.913 6.990 6.760 6.990 13,443 +0.33(+4.95%)
Jan 30, 2015 6.920 6.920 6.660 6.660 9,003 -0.19(-2.77%)
Jan 29, 2015 6.870 6.930 6.820 6.850 16,753 +0.07(+1.03%)
Jan 28, 2015 6.870 6.920 6.770 6.780 8,317 -0.10(-1.45%)
Jan 27, 2015 6.860 6.980 6.860 6.880 14,643 -0.07(-0.94%)
Jan 26, 2015 6.910 7.000 6.910 6.945 14,730 +0.12(+1.83%)
Jan 23, 2015 6.805 6.910 6.805 6.820 24,811 +0.25(+3.81%)
Jan 22, 2015 6.380 6.580 6.380 6.570 49,633 +0.57(+9.50%)
Jan 21, 2015 6.160 6.160 5.900 6.000 70,248 -0.30(-4.76%)
Jan 20, 2015 6.230 6.340 6.230 6.300 36,798 +0.07(+1.12%)
Jan 16, 2015 6.230 6.230 6.230 0 -0.06(-0.95%)
Jan 15, 2015 6.280 6.313 6.210 6.290 8,151 +0.06(+0.96%)
Jan 14, 2015 6.300 6.300 6.140 6.230 18,153 -0.04(-0.64%)
Jan 13, 2015 6.270 31,525 +0.11(+1.79%)
Jan 12, 2015 6.230 6.230 6.160 6.160 17,763 +0.01(+0.16%)
Jan 09, 2015 6.200 6.200 6.110 6.150 25,556 -0.03(-0.49%)
Jan 08, 2015 6.150 6.210 6.140 6.180 9,388 +0.13(+2.15%)
Jan 07, 2015 6.040 6.050 5.980 6.050 7,353 +0.05(+0.83%)
Jan 06, 2015 6.000 6.080 6.000 6.000 37,450 -0.23(-3.69%)
Jan 05, 2015 6.260 6.260 6.200 6.230 19,833 -0.21(-3.26%)
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.