UK markets closed

Balfour Beatty plc (BAFYY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
6.25-0.06 (-0.95%)
At close: 03:57PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20216.246.256.246.256.25700
02 Dec 20216.346.386.296.316.311,200
01 Dec 20216.406.436.286.286.286,000
30 Nov 20216.376.376.376.376.37-
29 Nov 20216.366.396.266.376.372,100
26 Nov 20216.466.466.466.466.46-
24 Nov 20216.466.466.466.466.46600
23 Nov 20216.536.536.536.536.53200
22 Nov 20216.556.556.556.556.55600
19 Nov 20216.616.616.616.616.61-
18 Nov 20216.616.616.616.616.61-
17 Nov 20216.626.626.616.616.61400
16 Nov 20216.726.726.726.726.72-
15 Nov 20216.726.726.726.726.72-
12 Nov 20216.726.726.726.726.72-
11 Nov 20216.836.836.726.726.723,000
10 Nov 20216.906.906.796.796.79400
09 Nov 20217.037.037.027.027.023,400
08 Nov 20216.546.836.546.666.66900
05 Nov 20216.616.616.616.616.612,400
04 Nov 20216.696.696.546.546.54600
04 Nov 20210.082 Dividend
03 Nov 20216.816.816.786.786.70900
02 Nov 20216.996.996.996.996.91-
01 Nov 20217.007.046.996.996.919,900
29 Oct 20216.846.916.846.916.833,600
28 Oct 20217.047.047.027.026.94800
27 Oct 20217.047.047.047.046.952,100
26 Oct 20217.197.197.177.187.095,400
25 Oct 20217.157.157.127.127.032,900
22 Oct 20217.037.037.017.016.931,800
21 Oct 20217.077.077.047.046.951,200
20 Oct 20217.147.177.147.167.071,400
19 Oct 20217.177.177.177.177.08-
18 Oct 20217.197.217.177.177.08800
15 Oct 20217.267.267.267.267.17300
14 Oct 20217.217.217.217.217.12-
13 Oct 20217.227.227.217.217.12400
12 Oct 20217.157.157.157.157.06500
11 Oct 20217.157.177.137.137.042,100
08 Oct 20217.247.247.217.217.12400
07 Oct 20217.247.307.247.287.195,900
06 Oct 20217.287.287.227.227.13800
05 Oct 20217.457.487.457.487.392,100
04 Oct 20217.437.437.437.437.34800
01 Oct 20217.317.317.317.317.22100
30 Sept 20217.297.297.277.277.183,200
29 Sept 20217.297.297.277.277.1810,600
28 Sept 20217.377.377.377.377.287,600
27 Sept 20217.567.567.527.537.441,900
24 Sept 20217.487.487.437.437.343,100
23 Sept 20217.587.587.587.587.49200
22 Sept 20217.537.557.517.517.421,400
21 Sept 20217.477.477.417.417.32300
20 Sept 20217.437.437.437.437.34400
17 Sept 20217.607.607.607.607.51-
16 Sept 20217.607.607.607.607.51300
15 Sept 20217.617.617.557.557.465,600
14 Sept 20217.757.757.657.657.562,200
13 Sept 20217.797.797.797.797.70-
10 Sept 20217.797.797.797.797.70700
09 Sept 20217.807.807.807.807.712,800
08 Sept 20217.917.917.917.917.81300
07 Sept 20218.078.078.078.077.97200
03 Sept 20217.947.947.947.947.84-
02 Sept 20218.048.047.947.947.841,300
01 Sept 20217.937.937.917.917.81400
31 Aug 20217.807.807.807.807.71500
30 Aug 20217.537.537.537.537.44300
27 Aug 20217.697.697.697.697.60-
26 Aug 20217.717.717.697.697.601,300
25 Aug 20217.697.697.697.697.60-
24 Aug 20217.707.727.697.697.602,300
23 Aug 20217.727.727.677.717.621,200
20 Aug 20217.857.857.857.857.76500
19 Aug 20217.867.867.817.817.72500
18 Aug 20218.178.178.078.077.97600
17 Aug 20218.768.768.768.768.65300
16 Aug 20218.748.748.738.738.622,600
13 Aug 20218.758.758.728.728.61300
12 Aug 20218.748.748.748.748.63300
11 Aug 20218.608.708.608.708.593,300
10 Aug 20218.488.518.488.488.38800
09 Aug 20218.518.518.478.478.372,800
06 Aug 20218.508.508.508.508.402,200
05 Aug 20218.558.608.558.608.501,400
04 Aug 20218.518.518.508.508.401,800
03 Aug 20218.568.568.568.568.46200
02 Aug 20218.398.398.398.398.29300
30 Jul 20218.398.398.358.358.252,600
29 Jul 20218.518.558.518.558.451,200
28 Jul 20218.438.438.438.438.331,400
27 Jul 20218.418.448.418.448.34600
26 Jul 20218.418.418.418.418.31600
23 Jul 20218.398.408.398.408.303,000
22 Jul 20218.268.268.188.188.0825,900
21 Jul 20218.058.098.058.097.99345,400
20 Jul 20217.787.827.737.797.70471,100
19 Jul 20218.098.097.777.887.78382,200
16 Jul 20218.378.408.338.388.281,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...