UK Markets closed
NIKKEI 225
26,739.03 +336.19 (+1.27%) HANG SENG
20,717.24 +596.56 (+2.96%) CRUDE OIL
110.35 +0.46 (+0.42%) GOLD FUTURES
1,845.10 +3.90 (+0.21%) DOW
31,261.90 +8.77 (+0.03%) BTC-GBP
23,327.34 -283.05 (-1.20%)
Balfour Beatty plc (BAFYY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 01:14PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2022 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| 20 May 2022 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| 19 May 2022 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 700 |
| 18 May 2022 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
| 17 May 2022 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
| 16 May 2022 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 200 |
| 13 May 2022 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 12 May 2022 | 5.86 | 5.86 | 5.80 | 5.80 | 5.80 | 600 |
| 11 May 2022 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 10 May 2022 | 5.86 | 5.95 | 5.86 | 5.95 | 5.95 | 400 |
| 09 May 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 06 May 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 900 |
| 05 May 2022 | 6.11 | 6.11 | 6.01 | 6.01 | 6.01 | 800 |
| 04 May 2022 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| 03 May 2022 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 600 |
| 02 May 2022 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 200 |
| 29 Apr 2022 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 300 |
| 28 Apr 2022 | 6.25 | 6.25 | 6.12 | 6.12 | 6.12 | 300 |
| 27 Apr 2022 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 26 Apr 2022 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 200 |
| 25 Apr 2022 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | 500 |
| 22 Apr 2022 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 21 Apr 2022 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 20 Apr 2022 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 19 Apr 2022 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 18 Apr 2022 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 14 Apr 2022 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 600 |
| 13 Apr 2022 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 12 Apr 2022 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 11 Apr 2022 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 08 Apr 2022 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 07 Apr 2022 | 6.84 | 6.90 | 6.84 | 6.90 | 6.90 | 1,600 |
| 06 Apr 2022 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 05 Apr 2022 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 04 Apr 2022 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 01 Apr 2022 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 31 Mar 2022 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 400 |
| 30 Mar 2022 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 100 |
| 29 Mar 2022 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 1,100 |
| 28 Mar 2022 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 500 |
| 25 Mar 2022 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 24 Mar 2022 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 600 |
| 23 Mar 2022 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 22 Mar 2022 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 200 |
| 21 Mar 2022 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
| 18 Mar 2022 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 400 |
| 17 Mar 2022 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| 16 Mar 2022 | 6.95 | 6.95 | 6.92 | 6.92 | 6.92 | 7,900 |
| 15 Mar 2022 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 300 |
| 14 Mar 2022 | 6.75 | 6.81 | 6.74 | 6.74 | 6.74 | 1,200 |
| 11 Mar 2022 | 6.41 | 6.47 | 6.40 | 6.47 | 6.47 | 2,200 |
| 10 Mar 2022 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 200 |
| 09 Mar 2022 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 08 Mar 2022 | 5.73 | 5.76 | 5.73 | 5.76 | 5.76 | 400 |
| 07 Mar 2022 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 200 |
| 04 Mar 2022 | 5.85 | 5.85 | 5.73 | 5.73 | 5.73 | 2,000 |
| 03 Mar 2022 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 200 |
| 02 Mar 2022 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1,200 |
| 01 Mar 2022 | 6.26 | 6.26 | 6.08 | 6.08 | 6.08 | 1,200 |
| 28 Feb 2022 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
| 25 Feb 2022 | 6.42 | 6.42 | 6.31 | 6.31 | 6.31 | 1,400 |
| 24 Feb 2022 | 6.15 | 6.17 | 6.13 | 6.13 | 6.13 | 9,000 |
| 23 Feb 2022 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 22 Feb 2022 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 18 Feb 2022 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 17 Feb 2022 | 6.58 | 6.58 | 6.57 | 6.57 | 6.57 | 300 |
| 16 Feb 2022 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| 15 Feb 2022 | 6.61 | 6.63 | 6.61 | 6.63 | 6.63 | 2,400 |
| 14 Feb 2022 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 100 |
| 11 Feb 2022 | 6.73 | 6.73 | 6.72 | 6.72 | 6.72 | 400 |
| 10 Feb 2022 | 6.75 | 6.75 | 6.72 | 6.72 | 6.72 | 600 |
| 09 Feb 2022 | 6.82 | 6.82 | 6.81 | 6.81 | 6.81 | 1,200 |
| 08 Feb 2022 | 6.70 | 6.73 | 6.70 | 6.73 | 6.73 | 900 |
| 07 Feb 2022 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 1,000 |
| 04 Feb 2022 | 6.76 | 6.77 | 6.76 | 6.77 | 6.77 | 500 |
| 03 Feb 2022 | 6.98 | 6.99 | 6.98 | 6.99 | 6.99 | 400 |
| 02 Feb 2022 | 6.99 | 7.01 | 6.99 | 7.01 | 7.01 | 900 |
| 01 Feb 2022 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 1,200 |
| 31 Jan 2022 | 6.71 | 6.71 | 6.69 | 6.69 | 6.69 | 500 |
| 28 Jan 2022 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 200 |
| 27 Jan 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 200 |
| 26 Jan 2022 | 6.82 | 6.82 | 6.80 | 6.80 | 6.80 | 400 |
| 25 Jan 2022 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| 24 Jan 2022 | 6.77 | 6.81 | 6.72 | 6.81 | 6.81 | 1,600 |
| 21 Jan 2022 | 7.00 | 7.02 | 7.00 | 7.02 | 7.02 | 500 |
| 20 Jan 2022 | 7.18 | 7.18 | 7.17 | 7.17 | 7.17 | 1,200 |
| 19 Jan 2022 | 7.39 | 7.39 | 7.34 | 7.34 | 7.34 | 3,000 |
| 18 Jan 2022 | 7.38 | 7.43 | 7.38 | 7.43 | 7.43 | 3,200 |
| 14 Jan 2022 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 300 |
| 13 Jan 2022 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 400 |
| 12 Jan 2022 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 300 |
| 11 Jan 2022 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 500 |
| 10 Jan 2022 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 400 |
| 07 Jan 2022 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 200 |
| 06 Jan 2022 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 05 Jan 2022 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 04 Jan 2022 | 7.31 | 7.34 | 7.30 | 7.30 | 7.30 | 6,200 |
| 03 Jan 2022 | 6.90 | 6.90 | 6.79 | 6.80 | 6.80 | 4,300 |
| 31 Dec 2021 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 200 |
| 30 Dec 2021 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
