Balfour Beatty Plc (OP: BAFYY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2022 | 6.710 | 6.710 | 6.690 | 6.690 | 532 | -0.10(-1.47%) |
| Jan 28, 2022 | 6.790 | 6.790 | 6.790 | 6.790 | 211 | -0.01(-0.15%) |
| Jan 27, 2022 | 6.800 | 6.800 | 6.800 | 6.800 | 200 | +0.00(+0.07%) |
| Jan 26, 2022 | 6.820 | 6.820 | 6.795 | 6.795 | 408 | -0.01(-0.15%) |
| Jan 24, 2022 | 6.805 | 31 | -0.21(-2.99%) | |||
| Jan 21, 2022 | 7.003 | 7.015 | 7.003 | 7.015 | 483 | -0.16(-2.16%) |
| Jan 20, 2022 | 7.180 | 7.180 | 7.170 | 7.170 | 1,151 | -0.17(-2.32%) |
| Jan 19, 2022 | 7.390 | 7.390 | 7.340 | 7.340 | 3,029 | -0.09(-1.21%) |
| Jan 18, 2022 | 7.375 | 7.430 | 7.375 | 7.430 | 3,215 | +0.23(+3.19%) |
| Jan 14, 2022 | 7.200 | 0 | -0.11(-1.50%) | |||
| Jan 13, 2022 | 7.310 | 7.310 | 7.310 | 7.310 | 355 | +0.11(+1.53%) |
| Jan 12, 2022 | 7.200 | 7.200 | 7.200 | 7.200 | 300 | +0.01(+0.14%) |
| Jan 11, 2022 | 7.190 | 7.190 | 7.190 | 7.190 | 517 | +0.04(+0.56%) |
| Jan 10, 2022 | 7.150 | 7.150 | 7.150 | 7.150 | 442 | -0.12(-1.65%) |
| Jan 07, 2022 | 7.270 | 7.270 | 7.270 | 7.270 | 215 | -0.03(-0.34%) |
| Jan 04, 2022 | 7.295 | 7.295 | 7.295 | 78 | +0.50(+7.28%) | |
| Jan 03, 2022 | 6.900 | 6.900 | 6.790 | 6.800 | 4,262 | -0.01(-0.15%) |
| Dec 31, 2021 | 6.810 | 6.810 | 6.810 | 6.810 | 173 | -0.29(-4.08%) |
| Dec 30, 2021 | 7.100 | 7.100 | 7.100 | 7.100 | 799 | -0.02(-0.32%) |
| Dec 29, 2021 | 7.110 | 7.122 | 7.110 | 7.122 | 643 | +0.16(+2.33%) |
| Dec 28, 2021 | 6.960 | 6.960 | 6.960 | 6.960 | 273 | +0.18(+2.65%) |
| Dec 22, 2021 | 6.780 | 6.780 | 6.780 | 24 | +0.12(+1.80%) | |
| Dec 21, 2021 | 6.660 | 6.660 | 6.660 | 6.660 | 234 | +0.07(+1.06%) |
| Dec 17, 2021 | 6.590 | 6.590 | 6.590 | 8 | +0.07(+1.07%) | |
| Dec 16, 2021 | 6.580 | 6.580 | 6.520 | 6.520 | 2,079 | -0.07(-1.06%) |
| Dec 09, 2021 | 6.590 | 6.590 | 6.590 | 44 | +0.12(+1.81%) | |
| Dec 07, 2021 | 6.473 | 6.473 | 6.473 | 128 | -0.12(-1.85%) | |
| Dec 06, 2021 | 6.595 | 6.595 | 6.595 | 6.595 | 3,857 | +0.34(+5.52%) |
| Dec 03, 2021 | 6.242 | 6.250 | 6.242 | 6.250 | 720 | -0.06(-0.95%) |
| Dec 02, 2021 | 6.340 | 6.375 | 6.292 | 6.310 | 1,248 | +0.03(+0.48%) |
| Dec 01, 2021 | 6.400 | 6.425 | 6.280 | 6.280 | 5,954 | -0.09(-1.41%) |
| Nov 29, 2021 | 6.370 | 6.370 | 6.370 | 151 | -0.09(-1.39%) | |
| Nov 24, 2021 | 6.460 | 6.460 | 6.460 | 97 | -0.07(-1.07%) | |
| Nov 23, 2021 | 6.530 | 6.530 | 6.530 | 6.530 | 154 | -0.01(-0.23%) |
| Nov 22, 2021 | 6.545 | 6.545 | 6.545 | 6.545 | 610 | -0.07(-0.98%) |
| Nov 17, 2021 | 6.610 | 6.610 | 6.610 | 34 | -0.11(-1.64%) | |
| Nov 11, 2021 | 6.720 | 6.720 | 6.720 | 0 | -0.30(-4.27%) | |
| Nov 09, 2021 | 7.030 | 7.030 | 7.020 | 7.020 | 3,387 | +0.36(+5.41%) |
| Nov 08, 2021 | 6.540 | 6.826 | 6.540 | 6.660 | 939 | +0.05(+0.76%) |
| Nov 05, 2021 | 6.610 | 6.610 | 6.610 | 6.610 | 2,431 | +0.07(+1.03%) |
| Nov 04, 2021 | 6.690 | 6.690 | 6.543 | 6.543 | 595 | -0.24(-3.50%) |
| Nov 03, 2021 | 6.810 | 6.810 | 6.780 | 6.780 | 948 | -0.21(-3.00%) |
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.
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.