Balfour Beatty Plc (OP: BAFYY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |||
| Apr 07, 2022 | 6.900 | 48 | -0.20(-2.82%) | |||
| Mar 31, 2022 | 7.100 | 34 | +0.20(+2.84%) | |||
| Mar 30, 2022 | 6.904 | 6.904 | 6.904 | 6.904 | 137 | -0.13(-1.86%) |
| Mar 29, 2022 | 7.035 | 7.035 | 7.035 | 7.035 | 1,071 | +0.20(+2.85%) |
| Mar 28, 2022 | 6.840 | 6.840 | 6.840 | 6.840 | 495 | -0.31(-4.34%) |
| Mar 24, 2022 | 7.150 | 0 | +0.12(+1.71%) | |||
| Mar 22, 2022 | 7.030 | 0 | +0.12(+1.74%) | |||
| Mar 18, 2022 | 6.910 | 0 | -0.01(-0.14%) | |||
| Mar 16, 2022 | 6.920 | 43 | +0.17(+2.52%) | |||
| Mar 15, 2022 | 6.750 | 6.750 | 6.750 | 6.750 | 348 | +0.01(+0.10%) |
| Mar 14, 2022 | 6.750 | 6.805 | 6.743 | 6.743 | 1,166 | +0.27(+4.22%) |
| Mar 11, 2022 | 6.410 | 6.470 | 6.400 | 6.470 | 2,156 | +0.10(+1.57%) |
| Mar 10, 2022 | 6.370 | 6.370 | 6.370 | 6.370 | 200 | +0.61(+10.59%) |
| Mar 08, 2022 | 5.760 | 0 | +0.17(+2.95%) | |||
| Mar 07, 2022 | 5.595 | 5.595 | 5.595 | 5.595 | 170 | -0.13(-2.27%) |
| Mar 04, 2022 | 5.850 | 5.850 | 5.725 | 5.725 | 1,984 | -0.40(-6.45%) |
| Mar 03, 2022 | 6.120 | 6.120 | 6.120 | 6.120 | 193 | -0.13(-2.08%) |
| Mar 02, 2022 | 6.250 | 6.250 | 6.250 | 6.250 | 1,211 | +0.17(+2.79%) |
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.