Balfour Beatty plc (BAFYY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:47PM EST
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | - |
| 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 | - |
| 04 Nov 2022 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| 03 Nov 2022 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| 02 Nov 2022 | 6.97 | 7.07 | 6.96 | 7.07 | 7.07 | 35,800 |
| 01 Nov 2022 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 31 Oct 2022 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 28 Oct 2022 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 27 Oct 2022 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 27 Oct 2022 | 0.082 Dividend | |||||
| 26 Oct 2022 | 6.72 | 6.72 | 6.72 | 6.72 | 6.64 | - |
| 25 Oct 2022 | 6.72 | 6.72 | 6.72 | 6.72 | 6.64 | - |
| 24 Oct 2022 | 6.76 | 6.76 | 6.72 | 6.72 | 6.64 | 600 |
| 21 Oct 2022 | 6.93 | 6.93 | 6.93 | 6.93 | 6.85 | - |
| 20 Oct 2022 | 6.93 | 6.93 | 6.93 | 6.93 | 6.85 | 300 |
| 19 Oct 2022 | 7.01 | 7.01 | 7.01 | 7.01 | 6.92 | - |
| 18 Oct 2022 | 7.01 | 7.01 | 7.01 | 7.01 | 6.92 | - |
| 17 Oct 2022 | 7.01 | 7.01 | 7.01 | 7.01 | 6.92 | - |
| 14 Oct 2022 | 7.01 | 7.01 | 7.01 | 7.01 | 6.92 | 100 |
| 13 Oct 2022 | 7.01 | 7.01 | 7.01 | 7.01 | 6.92 | 100 |
| 12 Oct 2022 | 7.01 | 7.01 | 7.01 | 7.01 | 6.92 | - |
| 11 Oct 2022 | 7.01 | 7.01 | 7.01 | 7.01 | 6.92 | 2,100 |
| 10 Oct 2022 | 7.02 | 7.02 | 7.02 | 7.02 | 6.93 | - |
| 07 Oct 2022 | 6.75 | 7.02 | 6.75 | 7.02 | 6.93 | 900 |
| 06 Oct 2022 | 7.09 | 7.09 | 7.09 | 7.09 | 7.00 | 200 |
| 05 Oct 2022 | 6.92 | 6.92 | 6.92 | 6.92 | 6.84 | 400 |
| 04 Oct 2022 | 6.98 | 6.98 | 6.98 | 6.98 | 6.89 | - |
| 03 Oct 2022 | 7.18 | 7.18 | 6.98 | 6.98 | 6.89 | 200 |
| 30 Sept 2022 | 6.85 | 6.85 | 6.85 | 6.85 | 6.77 | 6,100 |
| 29 Sept 2022 | 7.09 | 7.09 | 7.09 | 7.09 | 7.00 | 200 |
| 28 Sept 2022 | 6.76 | 6.76 | 6.76 | 6.76 | 6.68 | 1,000 |
| 27 Sept 2022 | 6.68 | 6.68 | 6.68 | 6.68 | 6.60 | 19,800 |
| 26 Sept 2022 | 7.38 | 7.38 | 7.38 | 7.38 | 7.29 | - |
| 23 Sept 2022 | 7.38 | 7.38 | 7.38 | 7.38 | 7.29 | - |
| 22 Sept 2022 | 7.38 | 7.38 | 7.38 | 7.38 | 7.29 | 200 |
| 21 Sept 2022 | 7.73 | 7.73 | 7.73 | 7.73 | 7.64 | - |
| 20 Sept 2022 | 7.73 | 7.73 | 7.73 | 7.73 | 7.64 | - |
| 19 Sept 2022 | 7.73 | 7.73 | 7.73 | 7.73 | 7.64 | - |
| 16 Sept 2022 | 7.73 | 7.73 | 7.73 | 7.73 | 7.64 | - |
| 15 Sept 2022 | 7.73 | 7.73 | 7.73 | 7.73 | 7.64 | 600 |
| 14 Sept 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.70 | - |
| 13 Sept 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.70 | - |
| 12 Sept 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.70 | 1,700 |
| 09 Sept 2022 | 7.70 | 7.75 | 7.70 | 7.75 | 7.66 | 900 |
| 08 Sept 2022 | 7.32 | 7.32 | 7.32 | 7.32 | 7.23 | - |
| 07 Sept 2022 | 7.32 | 7.32 | 7.32 | 7.32 | 7.23 | - |
| 06 Sept 2022 | 7.32 | 7.32 | 7.32 | 7.32 | 7.23 | - |
| 02 Sept 2022 | 7.32 | 7.32 | 7.32 | 7.32 | 7.23 | 200 |
| 01 Sept 2022 | 7.55 | 7.55 | 7.55 | 7.55 | 7.46 | 300 |
| 31 Aug 2022 | 7.27 | 7.48 | 7.27 | 7.48 | 7.39 | 600 |
| 30 Aug 2022 | 7.26 | 7.26 | 7.26 | 7.26 | 7.17 | - |
| 29 Aug 2022 | 7.26 | 7.26 | 7.26 | 7.26 | 7.17 | - |
| 26 Aug 2022 | 7.62 | 7.62 | 7.26 | 7.26 | 7.17 | 700 |
| 25 Aug 2022 | 7.30 | 7.30 | 7.30 | 7.30 | 7.21 | - |
| 24 Aug 2022 | 7.30 | 7.30 | 7.30 | 7.30 | 7.21 | 200 |
| 23 Aug 2022 | 7.64 | 7.64 | 7.64 | 7.64 | 7.55 | 200 |
| 22 Aug 2022 | 7.78 | 7.78 | 7.78 | 7.78 | 7.69 | - |
| 19 Aug 2022 | 7.78 | 7.78 | 7.78 | 7.78 | 7.69 | - |
| 18 Aug 2022 | 7.78 | 7.78 | 7.78 | 7.78 | 7.69 | - |
| 17 Aug 2022 | 7.65 | 7.78 | 7.65 | 7.78 | 7.69 | 900 |
| 16 Aug 2022 | 7.09 | 7.09 | 7.09 | 7.09 | 7.00 | - |
| 15 Aug 2022 | 7.09 | 7.09 | 7.09 | 7.09 | 7.00 | - |
| 12 Aug 2022 | 7.09 | 7.09 | 7.09 | 7.09 | 7.00 | - |
| 11 Aug 2022 | 7.09 | 7.09 | 7.09 | 7.09 | 7.00 | 100 |
| 10 Aug 2022 | 7.09 | 7.09 | 7.09 | 7.09 | 7.00 | 100 |
| 09 Aug 2022 | 7.06 | 7.06 | 7.06 | 7.06 | 6.97 | - |
| 08 Aug 2022 | 6.78 | 7.06 | 6.78 | 7.06 | 6.97 | 300 |
| 05 Aug 2022 | 6.78 | 6.78 | 6.78 | 6.78 | 6.70 | - |
| 04 Aug 2022 | 6.78 | 6.78 | 6.78 | 6.78 | 6.70 | 100 |
| 03 Aug 2022 | 6.96 | 6.96 | 6.96 | 6.96 | 6.88 | - |
| 02 Aug 2022 | 6.96 | 6.96 | 6.96 | 6.96 | 6.88 | - |
| 01 Aug 2022 | 6.96 | 6.96 | 6.96 | 6.96 | 6.88 | - |
| 29 Jul 2022 | 6.96 | 6.96 | 6.96 | 6.96 | 6.88 | 200 |
| 28 Jul 2022 | 6.57 | 6.57 | 6.57 | 6.57 | 6.49 | - |
| 27 Jul 2022 | 6.57 | 6.57 | 6.57 | 6.57 | 6.49 | 100 |
| 26 Jul 2022 | 6.57 | 6.57 | 6.57 | 6.57 | 6.49 | - |
| 25 Jul 2022 | 6.55 | 6.57 | 6.55 | 6.57 | 6.49 | 1,700 |
| 22 Jul 2022 | 6.35 | 6.35 | 6.32 | 6.32 | 6.24 | 2,100 |
| 21 Jul 2022 | 6.15 | 6.24 | 6.15 | 6.24 | 6.16 | 1,200 |
| 20 Jul 2022 | 5.90 | 5.91 | 5.90 | 5.91 | 5.84 | 600 |
| 19 Jul 2022 | 6.19 | 6.19 | 6.19 | 6.19 | 6.11 | 600 |
| 18 Jul 2022 | 6.43 | 6.43 | 6.43 | 6.43 | 6.35 | - |
| 15 Jul 2022 | 6.43 | 6.43 | 6.43 | 6.43 | 6.35 | - |
| 14 Jul 2022 | 6.43 | 6.43 | 6.43 | 6.43 | 6.35 | - |
| 13 Jul 2022 | 6.43 | 6.43 | 6.43 | 6.43 | 6.35 | - |
| 12 Jul 2022 | 6.43 | 6.43 | 6.43 | 6.43 | 6.35 | - |
| 11 Jul 2022 | 6.43 | 6.43 | 6.43 | 6.43 | 6.35 | 100 |
| 08 Jul 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.32 | - |
| *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.
