Balfour Beatty plc (BAFYY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:57PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Dec 2021 | 6.24 | 6.25 | 6.24 | 6.25 | 6.25 | 700 |
| 02 Dec 2021 | 6.34 | 6.38 | 6.29 | 6.31 | 6.31 | 1,200 |
| 01 Dec 2021 | 6.40 | 6.43 | 6.28 | 6.28 | 6.28 | 6,000 |
| 30 Nov 2021 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| 29 Nov 2021 | 6.36 | 6.39 | 6.26 | 6.37 | 6.37 | 2,100 |
| 26 Nov 2021 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
| 24 Nov 2021 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 600 |
| 23 Nov 2021 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 200 |
| 22 Nov 2021 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 600 |
| 19 Nov 2021 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| 18 Nov 2021 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| 17 Nov 2021 | 6.62 | 6.62 | 6.61 | 6.61 | 6.61 | 400 |
| 16 Nov 2021 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 15 Nov 2021 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 12 Nov 2021 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 11 Nov 2021 | 6.83 | 6.83 | 6.72 | 6.72 | 6.72 | 3,000 |
| 10 Nov 2021 | 6.90 | 6.90 | 6.79 | 6.79 | 6.79 | 400 |
| 09 Nov 2021 | 7.03 | 7.03 | 7.02 | 7.02 | 7.02 | 3,400 |
| 08 Nov 2021 | 6.54 | 6.83 | 6.54 | 6.66 | 6.66 | 900 |
| 05 Nov 2021 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 2,400 |
| 04 Nov 2021 | 6.69 | 6.69 | 6.54 | 6.54 | 6.54 | 600 |
| 04 Nov 2021 | 0.082 Dividend | |||||
| 03 Nov 2021 | 6.81 | 6.81 | 6.78 | 6.78 | 6.70 | 900 |
| 02 Nov 2021 | 6.99 | 6.99 | 6.99 | 6.99 | 6.91 | - |
| 01 Nov 2021 | 7.00 | 7.04 | 6.99 | 6.99 | 6.91 | 9,900 |
| 29 Oct 2021 | 6.84 | 6.91 | 6.84 | 6.91 | 6.83 | 3,600 |
| 28 Oct 2021 | 7.04 | 7.04 | 7.02 | 7.02 | 6.94 | 800 |
| 27 Oct 2021 | 7.04 | 7.04 | 7.04 | 7.04 | 6.95 | 2,100 |
| 26 Oct 2021 | 7.19 | 7.19 | 7.17 | 7.18 | 7.09 | 5,400 |
| 25 Oct 2021 | 7.15 | 7.15 | 7.12 | 7.12 | 7.03 | 2,900 |
| 22 Oct 2021 | 7.03 | 7.03 | 7.01 | 7.01 | 6.93 | 1,800 |
| 21 Oct 2021 | 7.07 | 7.07 | 7.04 | 7.04 | 6.95 | 1,200 |
| 20 Oct 2021 | 7.14 | 7.17 | 7.14 | 7.16 | 7.07 | 1,400 |
| 19 Oct 2021 | 7.17 | 7.17 | 7.17 | 7.17 | 7.08 | - |
| 18 Oct 2021 | 7.19 | 7.21 | 7.17 | 7.17 | 7.08 | 800 |
| 15 Oct 2021 | 7.26 | 7.26 | 7.26 | 7.26 | 7.17 | 300 |
| 14 Oct 2021 | 7.21 | 7.21 | 7.21 | 7.21 | 7.12 | - |
| 13 Oct 2021 | 7.22 | 7.22 | 7.21 | 7.21 | 7.12 | 400 |
| 12 Oct 2021 | 7.15 | 7.15 | 7.15 | 7.15 | 7.06 | 500 |
| 11 Oct 2021 | 7.15 | 7.17 | 7.13 | 7.13 | 7.04 | 2,100 |
| 08 Oct 2021 | 7.24 | 7.24 | 7.21 | 7.21 | 7.12 | 400 |
| 07 Oct 2021 | 7.24 | 7.30 | 7.24 | 7.28 | 7.19 | 5,900 |
| 06 Oct 2021 | 7.28 | 7.28 | 7.22 | 7.22 | 7.13 | 800 |
| 05 Oct 2021 | 7.45 | 7.48 | 7.45 | 7.48 | 7.39 | 2,100 |
| 04 Oct 2021 | 7.43 | 7.43 | 7.43 | 7.43 | 7.34 | 800 |
| 01 Oct 2021 | 7.31 | 7.31 | 7.31 | 7.31 | 7.22 | 100 |
| 30 Sept 2021 | 7.29 | 7.29 | 7.27 | 7.27 | 7.18 | 3,200 |
| 29 Sept 2021 | 7.29 | 7.29 | 7.27 | 7.27 | 7.18 | 10,600 |
| 28 Sept 2021 | 7.37 | 7.37 | 7.37 | 7.37 | 7.28 | 7,600 |
| 27 Sept 2021 | 7.56 | 7.56 | 7.52 | 7.53 | 7.44 | 1,900 |
| 24 Sept 2021 | 7.48 | 7.48 | 7.43 | 7.43 | 7.34 | 3,100 |
| 23 Sept 2021 | 7.58 | 7.58 | 7.58 | 7.58 | 7.49 | 200 |
| 22 Sept 2021 | 7.53 | 7.55 | 7.51 | 7.51 | 7.42 | 1,400 |
| 21 Sept 2021 | 7.47 | 7.47 | 7.41 | 7.41 | 7.32 | 300 |
| 20 Sept 2021 | 7.43 | 7.43 | 7.43 | 7.43 | 7.34 | 400 |
| 17 Sept 2021 | 7.60 | 7.60 | 7.60 | 7.60 | 7.51 | - |
| 16 Sept 2021 | 7.60 | 7.60 | 7.60 | 7.60 | 7.51 | 300 |
| 15 Sept 2021 | 7.61 | 7.61 | 7.55 | 7.55 | 7.46 | 5,600 |
| 14 Sept 2021 | 7.75 | 7.75 | 7.65 | 7.65 | 7.56 | 2,200 |
| 13 Sept 2021 | 7.79 | 7.79 | 7.79 | 7.79 | 7.70 | - |
| 10 Sept 2021 | 7.79 | 7.79 | 7.79 | 7.79 | 7.70 | 700 |
| 09 Sept 2021 | 7.80 | 7.80 | 7.80 | 7.80 | 7.71 | 2,800 |
| 08 Sept 2021 | 7.91 | 7.91 | 7.91 | 7.91 | 7.81 | 300 |
| 07 Sept 2021 | 8.07 | 8.07 | 8.07 | 8.07 | 7.97 | 200 |
| 03 Sept 2021 | 7.94 | 7.94 | 7.94 | 7.94 | 7.84 | - |
| 02 Sept 2021 | 8.04 | 8.04 | 7.94 | 7.94 | 7.84 | 1,300 |
| 01 Sept 2021 | 7.93 | 7.93 | 7.91 | 7.91 | 7.81 | 400 |
| 31 Aug 2021 | 7.80 | 7.80 | 7.80 | 7.80 | 7.71 | 500 |
| 30 Aug 2021 | 7.53 | 7.53 | 7.53 | 7.53 | 7.44 | 300 |
| 27 Aug 2021 | 7.69 | 7.69 | 7.69 | 7.69 | 7.60 | - |
| 26 Aug 2021 | 7.71 | 7.71 | 7.69 | 7.69 | 7.60 | 1,300 |
| 25 Aug 2021 | 7.69 | 7.69 | 7.69 | 7.69 | 7.60 | - |
| 24 Aug 2021 | 7.70 | 7.72 | 7.69 | 7.69 | 7.60 | 2,300 |
| 23 Aug 2021 | 7.72 | 7.72 | 7.67 | 7.71 | 7.62 | 1,200 |
| 20 Aug 2021 | 7.85 | 7.85 | 7.85 | 7.85 | 7.76 | 500 |
| 19 Aug 2021 | 7.86 | 7.86 | 7.81 | 7.81 | 7.72 | 500 |
| 18 Aug 2021 | 8.17 | 8.17 | 8.07 | 8.07 | 7.97 | 600 |
| 17 Aug 2021 | 8.76 | 8.76 | 8.76 | 8.76 | 8.65 | 300 |
| 16 Aug 2021 | 8.74 | 8.74 | 8.73 | 8.73 | 8.62 | 2,600 |
| 13 Aug 2021 | 8.75 | 8.75 | 8.72 | 8.72 | 8.61 | 300 |
| 12 Aug 2021 | 8.74 | 8.74 | 8.74 | 8.74 | 8.63 | 300 |
| 11 Aug 2021 | 8.60 | 8.70 | 8.60 | 8.70 | 8.59 | 3,300 |
| 10 Aug 2021 | 8.48 | 8.51 | 8.48 | 8.48 | 8.38 | 800 |
| 09 Aug 2021 | 8.51 | 8.51 | 8.47 | 8.47 | 8.37 | 2,800 |
| 06 Aug 2021 | 8.50 | 8.50 | 8.50 | 8.50 | 8.40 | 2,200 |
| 05 Aug 2021 | 8.55 | 8.60 | 8.55 | 8.60 | 8.50 | 1,400 |
| 04 Aug 2021 | 8.51 | 8.51 | 8.50 | 8.50 | 8.40 | 1,800 |
| 03 Aug 2021 | 8.56 | 8.56 | 8.56 | 8.56 | 8.46 | 200 |
| 02 Aug 2021 | 8.39 | 8.39 | 8.39 | 8.39 | 8.29 | 300 |
| 30 Jul 2021 | 8.39 | 8.39 | 8.35 | 8.35 | 8.25 | 2,600 |
| 29 Jul 2021 | 8.51 | 8.55 | 8.51 | 8.55 | 8.45 | 1,200 |
| 28 Jul 2021 | 8.43 | 8.43 | 8.43 | 8.43 | 8.33 | 1,400 |
| 27 Jul 2021 | 8.41 | 8.44 | 8.41 | 8.44 | 8.34 | 600 |
| 26 Jul 2021 | 8.41 | 8.41 | 8.41 | 8.41 | 8.31 | 600 |
| 23 Jul 2021 | 8.39 | 8.40 | 8.39 | 8.40 | 8.30 | 3,000 |
| 22 Jul 2021 | 8.26 | 8.26 | 8.18 | 8.18 | 8.08 | 25,900 |
| 21 Jul 2021 | 8.05 | 8.09 | 8.05 | 8.09 | 7.99 | 345,400 |
| 20 Jul 2021 | 7.78 | 7.82 | 7.73 | 7.79 | 7.70 | 471,100 |
| 19 Jul 2021 | 8.09 | 8.09 | 7.77 | 7.88 | 7.78 | 382,200 |
| 16 Jul 2021 | 8.37 | 8.40 | 8.33 | 8.38 | 8.28 | 1,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
