Balfour Beatty plc (BAFYY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:48PM EDT
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | 9.19 | 9.42 | 9.19 | 9.28 | 9.28 | 29,700 |
| 30 Mar 2023 | 9.50 | 9.62 | 9.50 | 9.60 | 9.60 | 1,500 |
| 29 Mar 2023 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
| 28 Mar 2023 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 100 |
| 27 Mar 2023 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
| 24 Mar 2023 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
| 23 Mar 2023 | 9.40 | 9.40 | 9.18 | 9.18 | 9.18 | 200 |
| 22 Mar 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 21 Mar 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 20 Mar 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 100 |
| 17 Mar 2023 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
| 16 Mar 2023 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
| 15 Mar 2023 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
| 14 Mar 2023 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
| 13 Mar 2023 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
| 10 Mar 2023 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
| 09 Mar 2023 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 100 |
| 08 Mar 2023 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
| 07 Mar 2023 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 100 |
| 06 Mar 2023 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 100 |
| 03 Mar 2023 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 02 Mar 2023 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 01 Mar 2023 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 28 Feb 2023 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 27 Feb 2023 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1,400 |
| 24 Feb 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 23 Feb 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 22 Feb 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 200 |
| 21 Feb 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 17 Feb 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 16 Feb 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 15 Feb 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 14 Feb 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 13 Feb 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 100 |
| 10 Feb 2023 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
| 09 Feb 2023 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
| 08 Feb 2023 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
| 07 Feb 2023 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
| 06 Feb 2023 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
| 03 Feb 2023 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
| 02 Feb 2023 | 9.12 | 9.12 | 8.83 | 8.83 | 8.83 | 500 |
| 01 Feb 2023 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
| 31 Jan 2023 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
| 30 Jan 2023 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
| 27 Jan 2023 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 4,000 |
| 26 Jan 2023 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
| 25 Jan 2023 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
| 24 Jan 2023 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
| 23 Jan 2023 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
| 20 Jan 2023 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
| 19 Jan 2023 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
| 18 Jan 2023 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
| 17 Jan 2023 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
| 13 Jan 2023 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 100 |
| 12 Jan 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 11 Jan 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 10 Jan 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 09 Jan 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 06 Jan 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 05 Jan 2023 | 8.34 | 8.60 | 8.34 | 8.60 | 8.60 | 6,400 |
| 04 Jan 2023 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 03 Jan 2023 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1,700 |
| 30 Dec 2022 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 29 Dec 2022 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 28 Dec 2022 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 200 |
| 27 Dec 2022 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 23 Dec 2022 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 200 |
| 22 Dec 2022 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 100 |
| 21 Dec 2022 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 20 Dec 2022 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 100 |
| 19 Dec 2022 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| 16 Dec 2022 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 200 |
| 15 Dec 2022 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 100 |
| 14 Dec 2022 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| 13 Dec 2022 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| 12 Dec 2022 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| 09 Dec 2022 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| 08 Dec 2022 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 100 |
| 07 Dec 2022 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 06 Dec 2022 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 05 Dec 2022 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 02 Dec 2022 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 01 Dec 2022 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 30 Nov 2022 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 29 Nov 2022 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 28 Nov 2022 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 200 |
| 25 Nov 2022 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 23 Nov 2022 | 7.57 | 7.70 | 7.57 | 7.70 | 7.70 | 700 |
| 22 Nov 2022 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 200 |
| 21 Nov 2022 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 100 |
| 18 Nov 2022 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 100 |
| 17 Nov 2022 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 300 |
| 16 Nov 2022 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| 15 Nov 2022 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| 14 Nov 2022 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| 11 Nov 2022 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| 10 Nov 2022 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| 09 Nov 2022 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| 08 Nov 2022 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| 07 Nov 2022 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
