Balfour Beatty Plc (OP: BAFYY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 21, 2023 | 8.700 | 0 | +0.58(+7.14%) | |||
| Dec 15, 2023 | 8.120 | 0 | -0.17(-2.10%) | |||
| Dec 13, 2023 | 8.294 | 6 | -0.11(-1.31%) | |||
| Dec 01, 2023 | 8.405 | 58 | +0.21(+2.50%) | |||
| Nov 22, 2023 | 8.200 | 1 | -0.12(-1.44%) | |||
| Nov 21, 2023 | 8.320 | 8.320 | 8.320 | 8.320 | 100 | -0.02(-0.24%) |
| Nov 14, 2023 | 8.340 | 4 | +0.91(+12.25%) | |||
| Nov 10, 2023 | 7.430 | 0 | -0.33(-4.25%) | |||
| Nov 07, 2023 | 7.760 | 8 | -0.24(-2.94%) | |||
| Nov 03, 2023 | 7.995 | 0 | +0.65(+8.78%) | |||
| Oct 30, 2023 | 7.350 | 0 | +0.14(+1.94%) | |||
| Oct 24, 2023 | 7.210 | 0 | -0.26(-3.48%) | |||
| Oct 18, 2023 | 7.470 | 37 | -0.14(-1.84%) | |||
| Oct 17, 2023 | 7.610 | 7.610 | 7.610 | 7.610 | 680 | -0.16(-2.06%) |
| Oct 12, 2023 | 7.770 | 29 | +0.00(+0.00%) | |||
| Oct 11, 2023 | 7.770 | 7.770 | 7.770 | 7.770 | 391 | +0.14(+1.83%) |
| Oct 10, 2023 | 8.030 | 8.030 | 7.630 | 7.630 | 250 | -0.19(-2.43%) |
| Oct 09, 2023 | 7.870 | 7.875 | 7.820 | 7.820 | 544 | -0.13(-1.64%) |
| Oct 06, 2023 | 7.763 | 7.950 | 7.763 | 7.950 | 381 | +0.57(+7.72%) |
| Oct 05, 2023 | 7.380 | 7.380 | 7.380 | 7.380 | 465 | -0.23(-3.02%) |
| Oct 04, 2023 | 7.580 | 7.610 | 7.580 | 7.610 | 1,361 | +0.00(+0.00%) |
| Oct 03, 2023 | 7.610 | 7.610 | 7.610 | 7.610 | 443 | +0.15(+1.96%) |
| Oct 02, 2023 | 7.463 | 7.463 | 7.463 | 7.463 | 544 | -0.62(-7.70%) |
| Sep 29, 2023 | 7.905 | 8.086 | 7.905 | 8.086 | 1,272 | +0.17(+2.10%) |
| Sep 27, 2023 | 7.920 | 0 | +0.12(+1.50%) | |||
| Sep 18, 2023 | 7.803 | 0 | -0.41(-4.97%) | |||
| Sep 14, 2023 | 8.211 | 10 | +0.16(+1.95%) | |||
| Sep 13, 2023 | 8.055 | 8.055 | 8.055 | 8.055 | 100 | +0.25(+3.26%) |
| Sep 12, 2023 | 7.800 | 7.800 | 7.800 | 7.800 | 200 | -0.01(-0.08%) |
| Sep 07, 2023 | 7.806 | 1 | -0.26(-3.22%) | |||
| Sep 05, 2023 | 8.066 | 23 | +0.07(+0.83%) | |||
| Sep 01, 2023 | 8.000 | 8.000 | 8.000 | 8.000 | 750 | -0.06(-0.74%) |
| Aug 30, 2023 | 8.060 | 61 | -0.29(-3.47%) | |||
| Aug 28, 2023 | 8.350 | 0 | +0.05(+0.60%) | |||
| Aug 25, 2023 | 8.300 | 8.300 | 8.300 | 8.300 | 300 | -0.05(-0.60%) |
| Aug 24, 2023 | 8.350 | 8.350 | 8.350 | 8.350 | 700 | +0.07(+0.91%) |
| Aug 22, 2023 | 8.275 | 155 | +0.08(+0.91%) | |||
| Aug 21, 2023 | 8.200 | 8.200 | 8.200 | 8.200 | 106 | +0.27(+3.40%) |
| Aug 17, 2023 | 7.930 | 121 | -0.27(-3.29%) | |||
| Aug 16, 2023 | 8.200 | 8.200 | 8.200 | 8.200 | 227 | -0.79(-8.83%) |
| Aug 08, 2023 | 8.994 | 0 | -0.11(-1.16%) | |||
| Aug 04, 2023 | 9.100 | 0 | +0.28(+3.12%) | |||
| Aug 03, 2023 | 8.825 | 8.825 | 8.825 | 8.825 | 506 | -0.54(-5.73%) |
| Jul 21, 2023 | 9.361 | 0 | +0.11(+1.20%) | |||
| Jul 18, 2023 | 9.250 | 33 | +0.66(+7.68%) | |||
| Jul 17, 2023 | 8.590 | 8.590 | 8.590 | 8.590 | 1,100 | +0.04(+0.47%) |
| Jul 12, 2023 | 8.550 | 0 | -0.14(-1.61%) | |||
| Jul 03, 2023 | 8.690 | 0 | +0.18(+2.12%) | |||
| Jun 16, 2023 | 8.510 | 12 | -0.64(-6.99%) | |||
| Jun 12, 2023 | 9.150 | 0 | -0.38(-3.99%) | |||
| May 08, 2023 | 9.776 | 9.776 | 9.530 | 9.530 | 1,344 | +0.09(+0.95%) |
| May 03, 2023 | 9.440 | 20 | +0.14(+1.51%) | |||
| May 02, 2023 | 9.300 | 9.300 | 9.300 | 9.300 | 110 | -0.36(-3.73%) |
| May 01, 2023 | 9.660 | 9.660 | 9.660 | 9.660 | 322 | -0.09(-0.92%) |
| Apr 27, 2023 | 9.750 | 0 | +0.25(+2.63%) | |||
| Apr 26, 2023 | 9.950 | 10.00 | 9.500 | 9.500 | 1,177 | +0.05(+0.53%) |
| Apr 25, 2023 | 9.350 | 9.450 | 9.350 | 9.450 | 4,606 | +0.02(+0.27%) |
| Apr 24, 2023 | 9.290 | 9.530 | 9.290 | 9.425 | 1,255 | -0.10(-1.10%) |
| Apr 19, 2023 | 9.530 | 0 | +0.05(+0.58%) | |||
| Apr 18, 2023 | 9.475 | 9.475 | 9.475 | 9.475 | 356 | -0.02(-0.16%) |
| Apr 17, 2023 | 9.550 | 9.590 | 9.420 | 9.490 | 5,072 | +0.39(+4.29%) |
| Apr 11, 2023 | 9.100 | 11 | +0.07(+0.78%) | |||
| Apr 06, 2023 | 9.030 | 0 | +0.00(+0.00%) | |||
| Apr 05, 2023 | 9.240 | 9.240 | 9.030 | 9.030 | 11,174 | -0.42(-4.44%) |
| Apr 04, 2023 | 9.450 | 9.450 | 9.450 | 9.450 | 1,095 | +0.15(+1.61%) |
| Apr 03, 2023 | 9.340 | 9.340 | 9.300 | 9.300 | 17,230 | +0.02(+0.22%) |
| 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%) |
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.