Balfour Beatty (OP: BAFYY )

7.473 USD +0.295 (+4.10%)
Official Closing Price Updated: 3:50 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 7.490 7.490 7.455 7.473 5,093 +0.29(+4.10%)
Dec 03, 2020 7.172 7.250 7.172 7.178 7,567 +0.26(+3.73%)
Dec 02, 2020 6.900 6.920 6.880 6.920 1,655 -0.06(-0.82%)
Dec 01, 2020 6.890 6.995 6.890 6.978 9,629 +0.23(+3.41%)
Nov 30, 2020 6.800 6.800 6.748 6.748 3,357 -0.11(-1.60%)
Nov 27, 2020 6.718 6.857 6.718 6.857 2,200 -0.15(-2.18%)
Nov 25, 2020 7.050 7.050 7.010 7.010 2,300 -0.20(-2.71%)
Nov 24, 2020 7.185 7.205 7.160 7.205 2,465 +0.11(+1.55%)
Nov 23, 2020 7.075 7.120 7.040 7.095 1,691 +0.24(+3.46%)
Nov 20, 2020 6.896 6.896 6.840 6.857 2,600 -0.03(-0.47%)
Nov 19, 2020 6.862 6.939 6.862 6.890 1,819 +0.04(+0.58%)
Nov 18, 2020 6.880 6.880 6.830 6.850 6,974 -0.04(-0.58%)
Nov 17, 2020 6.890 6.899 6.890 6.890 4,228 +0.07(+1.03%)
Nov 16, 2020 6.845 6.860 6.810 6.820 4,141 +0.02(+0.26%)
Nov 13, 2020 6.600 6.803 6.600 6.803 9,400 +0.29(+4.45%)
Nov 12, 2020 6.505 6.530 6.430 6.513 10,621 +0.12(+1.92%)
Nov 11, 2020 6.270 6.450 6.270 6.390 13,406 +0.41(+6.86%)
Nov 10, 2020 5.980 6.040 5.980 5.980 4,814 +0.08(+1.36%)
Nov 09, 2020 5.980 5.980 5.900 5.900 10,321 +0.24(+4.24%)
Nov 06, 2020 5.655 5.660 5.620 5.660 4,600 +0.02(+0.35%)
Nov 05, 2020 5.660 5.690 5.580 5.640 24,629 +0.14(+2.55%)
Nov 04, 2020 5.550 5.550 5.500 5.500 10,414 +0.00(+0.09%)
Nov 03, 2020 5.494 5.550 5.440 5.495 4,071 +0.09(+1.67%)
Nov 02, 2020 5.425 5.460 5.380 5.405 3,010 -0.09(-1.73%)
Oct 30, 2020 5.580 5.580 5.380 5.500 18,400 +0.01(+0.18%)
Oct 29, 2020 5.565 5.600 5.470 5.490 16,976 -0.15(-2.66%)
Oct 28, 2020 5.680 5.720 5.600 5.640 10,743 -0.22(-3.75%)
Oct 27, 2020 5.915 5.970 5.860 5.860 10,255 -0.10(-1.68%)
Oct 26, 2020 6.060 6.060 5.960 5.960 7,284 +0.00(+0.00%)
Oct 23, 2020 6.010 6.010 5.940 5.960 99,900 +0.08(+1.40%)
Oct 22, 2020 5.894 5.930 5.877 5.877 247,324 -0.06(-1.05%)
Oct 21, 2020 5.950 6.060 5.883 5.940 4,981 +0.09(+1.54%)
Oct 20, 2020 5.770 5.895 5.750 5.850 13,772 +0.14(+2.45%)
Oct 19, 2020 5.750 5.890 5.710 5.710 11,243 -0.08(-1.38%)
Oct 16, 2020 5.823 5.920 5.750 5.790 6,800 +0.02(+0.35%)
Oct 15, 2020 5.907 5.907 5.760 5.770 2,206 -0.04(-0.69%)
Oct 14, 2020 5.905 5.905 5.810 5.810 3,305 -0.11(-1.82%)
Oct 13, 2020 5.940 5.940 5.790 5.918 1,764 +0.05(+0.81%)
Oct 12, 2020 5.941 6.037 5.870 5.870 3,961 -0.12(-2.00%)
Oct 09, 2020 5.919 5.990 5.840 5.990 1,500 +0.03(+0.46%)
Oct 08, 2020 5.980 6.058 5.920 5.963 9,392 +0.18(+3.16%)
Oct 07, 2020 5.895 5.940 5.760 5.780 12,935 -0.05(-0.86%)
Oct 06, 2020 6.033 6.050 5.820 5.830 3,920 -0.04(-0.68%)
Oct 05, 2020 5.880 6.030 5.870 5.870 4,394 -0.05(-0.84%)
Oct 02, 2020 5.835 5.920 5.750 5.920 1,000 +0.23(+4.04%)
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.