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 (%)
Mar 31, 2023 9.190 9.420 9.190 9.280 29,666 -0.32(-3.33%)
Mar 30, 2023 9.500 9.620 9.500 9.600 1,464 +0.42(+4.58%)
Mar 28, 2023 9.180 2 +0.00(+0.00%)
Mar 23, 2023 9.180 2 +0.48(+5.52%)
Mar 20, 2023 8.700 69 +0.48(+5.81%)
Mar 07, 2023 8.223 60 -0.56(-6.35%)
Mar 06, 2023 8.780 8.780 8.780 8.780 100 -0.07(-0.79%)
Feb 27, 2023 8.850 29 +0.25(+2.92%)
Feb 22, 2023 8.599 0 -0.31(-3.44%)
Feb 13, 2023 8.905 3 +0.08(+0.88%)
Feb 02, 2023 8.827 0 +0.37(+4.34%)
Jan 13, 2023 8.460 1 -0.14(-1.63%)
Jan 05, 2023 8.600 1 +0.45(+5.57%)
Jan 03, 2023 8.146 36 -0.14(-1.68%)
Dec 28, 2022 8.285 0 +0.09(+1.04%)
Dec 23, 2022 8.200 23 -0.40(-4.65%)
Dec 20, 2022 8.600 26 +0.11(+1.30%)
Dec 16, 2022 8.490 6 -0.02(-0.24%)
Dec 08, 2022 8.510 6 +0.76(+9.85%)
Nov 28, 2022 7.747 0 +0.05(+0.66%)
Nov 23, 2022 7.696 3 +0.22(+2.89%)
Nov 22, 2022 7.480 7.480 7.480 7.480 201 +0.61(+8.91%)
Nov 17, 2022 6.868 20 -0.20(-2.86%)
Nov 02, 2022 7.070 26 +0.36(+5.29%)
Oct 24, 2022 6.715 1 -0.21(-3.10%)
Oct 20, 2022 6.930 4 -0.08(-1.14%)
Oct 11, 2022 7.010 0 -0.00(-0.07%)
Oct 07, 2022 7.015 1 -0.07(-1.04%)
Oct 06, 2022 7.088 7.088 7.088 7.088 155 +0.17(+2.43%)
Oct 05, 2022 6.920 6.920 6.920 6.920 447 -0.06(-0.85%)
Oct 03, 2022 6.979 0 +0.13(+1.88%)
Sep 30, 2022 6.850 6.850 6.850 6.850 6,075 -0.24(-3.39%)
Sep 29, 2022 7.090 7.090 7.090 7.090 196 +0.33(+4.88%)
Sep 28, 2022 6.760 6.760 6.760 6.760 1,000 +0.08(+1.20%)
Sep 27, 2022 6.680 6.680 6.680 6.680 19,814 -0.70(-9.49%)
Sep 22, 2022 7.380 60 -0.35(-4.53%)
Sep 15, 2022 7.730 0 -0.07(-0.90%)
Sep 12, 2022 7.800 0 +0.05(+0.65%)
Sep 09, 2022 7.700 7.750 7.700 7.750 937 +0.43(+5.87%)
Sep 02, 2022 7.320 0 -0.23(-3.05%)
Sep 01, 2022 7.550 7.550 7.550 7.550 326 +0.07(+0.94%)
Aug 31, 2022 7.270 7.480 7.270 7.480 603 +0.22(+3.03%)
Aug 26, 2022 7.260 55 -0.04(-0.55%)
Aug 24, 2022 7.300 0 -0.34(-4.45%)
Aug 23, 2022 7.640 7.640 7.640 7.640 202 -0.14(-1.81%)
Aug 17, 2022 7.781 27 +0.69(+9.75%)
Aug 10, 2022 7.090 35 +0.03(+0.42%)
Aug 08, 2022 7.060 0 +0.28(+4.13%)
Aug 04, 2022 6.780 34 -0.18(-2.59%)
Jul 29, 2022 6.960 5 +0.39(+5.94%)
Jul 25, 2022 6.570 0 +0.25(+3.96%)
Jul 22, 2022 6.350 6.350 6.320 6.320 2,081 +0.08(+1.28%)
Jul 21, 2022 6.150 6.240 6.150 6.240 1,163 +0.33(+5.58%)
Jul 20, 2022 5.900 5.910 5.900 5.910 629 -0.28(-4.52%)
Jul 19, 2022 6.190 6.190 6.190 6.190 558 -0.24(-3.73%)
Jul 11, 2022 6.430 1 +0.03(+0.47%)
Jun 30, 2022 6.400 2 -0.09(-1.39%)
Jun 24, 2022 6.490 14 +0.49(+8.17%)
Jun 17, 2022 6.000 0 -0.20(-3.15%)
Jun 16, 2022 6.195 6.195 6.195 6.195 2,029 -0.17(-2.64%)
Jun 13, 2022 6.363 0 -0.22(-3.30%)
Jun 01, 2022 6.580 0 -0.01(-0.08%)
May 31, 2022 6.585 6.585 6.585 6.585 194 -0.03(-0.46%)
May 27, 2022 6.615 6.615 6.615 6.615 354 +0.08(+1.15%)
May 25, 2022 6.540 0 +0.03(+0.40%)
May 24, 2022 6.514 6.514 6.514 6.514 500 +0.25(+4.03%)
May 19, 2022 6.262 0 +0.07(+1.16%)
May 16, 2022 6.190 0 +0.39(+6.72%)
May 12, 2022 5.800 0 -0.15(-2.52%)
May 10, 2022 5.950 0 -0.05(-0.83%)
May 06, 2022 6.000 28 -0.01(-0.17%)
May 05, 2022 6.110 6.110 6.010 6.010 761 -0.17(-2.78%)
May 02, 2022 6.182 80 -0.01(-0.21%)
Apr 29, 2022 6.195 6.195 6.195 6.195 292 +0.08(+1.23%)
Apr 28, 2022 6.250 6.250 6.120 6.120 259 -0.22(-3.55%)
Apr 26, 2022 6.345 34 -0.20(-3.06%)
Apr 25, 2022 6.500 6.545 6.500 6.545 500 -0.16(-2.31%)
Apr 14, 2022 6.700 0 -0.20(-2.90%)
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.