Balfour Beatty Plc (OP: BAFYY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |||
| 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%) |
| Mar 01, 2022 | 6.260 | 6.260 | 6.080 | 6.080 | 1,205 | -0.23(-3.64%) |
| Feb 25, 2022 | 6.310 | 56 | +0.18(+2.92%) | |||
| Feb 24, 2022 | 6.170 | 6.170 | 6.131 | 6.131 | 8,981 | -0.44(-6.68%) |
| Feb 17, 2022 | 6.570 | 35 | -0.06(-0.90%) | |||
| Feb 15, 2022 | 6.630 | 0 | +0.04(+0.61%) | |||
| Feb 14, 2022 | 6.590 | 6.590 | 6.590 | 6.590 | 126 | -0.13(-1.93%) |
| Feb 11, 2022 | 6.720 | 6.730 | 6.720 | 6.720 | 370 | +0.00(+0.07%) |
| Feb 10, 2022 | 6.750 | 6.750 | 6.715 | 6.715 | 585 | -0.09(-1.40%) |
| Feb 09, 2022 | 6.820 | 6.820 | 6.810 | 6.810 | 1,192 | +0.08(+1.19%) |
| Feb 08, 2022 | 6.700 | 6.730 | 6.700 | 6.730 | 865 | +0.02(+0.30%) |
| Feb 07, 2022 | 6.710 | 6.710 | 6.710 | 6.710 | 1,021 | -0.06(-0.89%) |
| Feb 04, 2022 | 6.770 | 6.770 | 6.764 | 6.770 | 476 | -0.22(-3.08%) |
| Feb 03, 2022 | 6.975 | 6.985 | 6.975 | 6.985 | 372 | -0.02(-0.29%) |
| Feb 02, 2022 | 6.990 | 7.005 | 6.990 | 7.005 | 908 | +0.12(+1.75%) |
| Feb 01, 2022 | 6.885 | 6.885 | 6.885 | 6.885 | 1,185 | +0.19(+2.91%) |
| 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%) |
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.