Balfour Beatty (BBY) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Balfour Beatty

Date Open High Low Close* Volume
03/12/2014 190.00p 190.50p 186.30p 186.80p 2179902
02/12/2014 190.10p 191.80p 187.90p 190.60p 2493855
01/12/2014 199.20p 199.20p 187.50p 191.10p 7305560
28/11/2014 182.80p 186.10p 178.70p 183.30p 3972322
27/11/2014 185.20p 186.96p 182.40p 182.70p 2773236
26/11/2014 177.30p 186.70p 177.30p 184.70p 6356584
25/11/2014 166.50p 176.90p 165.60p 176.80p 6256326
24/11/2014 162.80p 163.70p 161.40p 163.10p 2166363
21/11/2014 162.10p 164.25p 161.00p 162.60p 1870643
20/11/2014 167.50p 168.10p 160.80p 160.90p 1890758
19/11/2014 164.90p 168.00p 163.80p 167.40p 3311752
18/11/2014 159.50p 165.40p 158.60p 164.30p 3938315
17/11/2014 155.80p 157.98p 154.20p 155.80p 2393991
14/11/2014 158.90p 159.20p 153.60p 156.90p 2501010
13/11/2014 159.40p 161.20p 158.60p 158.70p 1586313
12/11/2014 161.20p 162.70p 157.40p 159.80p 1613876
11/11/2014 165.20p 166.20p 161.20p 163.40p 2931008
10/11/2014 161.50p 166.40p 161.09p 165.30p 4520264
07/11/2014 156.10p 162.60p 155.70p 161.80p 3305555
06/11/2014 150.60p 158.70p 150.32p 155.90p 2151148
05/11/2014 154.60p 156.10p 152.80p 153.30p 2229269
04/11/2014 153.90p 156.90p 152.90p 153.30p 3391992
03/11/2014 153.40p 156.71p 152.40p 154.50p 1802548
31/10/2014 154.30p 155.70p 152.50p 153.70p 3888802
30/10/2014 154.40p 155.40p 147.95p 153.00p 4699494
29/10/2014 157.90p 161.20p 154.00p 154.60p 3697684
28/10/2014 157.60p 159.80p 157.60p 158.50p 1763333
27/10/2014 158.60p 159.50p 154.90p 157.10p 2086850
24/10/2014 159.00p 160.40p 156.30p 157.70p 2793779
23/10/2014 161.00p 161.50p 157.70p 161.00p 2445310
22/10/2014 165.70p 166.62p 160.60p 161.80p 2525195
21/10/2014 160.20p 166.61p 159.20p 165.70p 2312379
20/10/2014 163.80p 165.09p 159.70p 160.70p 2379416
17/10/2014 158.30p 164.80p 157.25p 163.10p 3716177
16/10/2014 157.90p 161.80p 152.87p 158.40p 6261210
15/10/2014 159.90p 169.70p 153.50p 156.50p 13720234
14/10/2014 151.90p 154.70p 145.59p 148.70p 5106651
13/10/2014 150.80p 156.20p 150.28p 153.70p 4215187
10/10/2014 153.70p 155.00p 151.00p 152.00p 3614320
09/10/2014 158.30p 161.40p 153.50p 155.80p 8848643
08/10/2014 168.10p 168.20p 160.20p 161.60p 6118743
07/10/2014 173.70p 174.40p 167.93p 168.40p 4036401
06/10/2014 177.50p 179.00p 173.40p 174.30p 2815315
03/10/2014 179.90p 180.10p 176.00p 176.90p 4192838
02/10/2014 185.20p 186.02p 176.30p 178.00p 10705223
01/10/2014 188.60p 190.90p 184.90p 185.20p 4289829
30/09/2014 191.30p 193.10p 183.60p 188.60p 9161085
29/09/2014 180.00p 191.40p 168.10p 190.50p 21644572
26/09/2014 224.10p 227.00p 224.00p 224.90p 2869804
25/09/2014 220.70p 222.90p 219.30p 220.20p 1541146
24/09/2014 222.00p 222.90p 220.00p 220.90p 1522053
23/09/2014 225.00p 225.00p 220.80p 222.40p 1173120
22/09/2014 228.30p 229.10p 225.00p 225.60p 1281504
19/09/2014 224.70p 230.40p 223.50p 230.20p 5851611
18/09/2014 223.00p 224.30p 219.40p 223.50p 2086382
17/09/2014 221.80p 226.00p 198.70p 223.60p 2252526
16/09/2014 222.00p 224.60p 218.60p 220.10p 1808735
15/09/2014 225.50p 227.00p 221.90p 222.50p 1633367
12/09/2014 229.00p 229.00p 225.00p 226.00p 1876450
11/09/2014 230.40p 233.22p 226.50p 227.00p 2285792
10/09/2014 234.50p 234.60p 229.40p 230.00p 1900266
09/09/2014 235.30p 237.50p 232.70p 234.60p 1892871
08/09/2014 241.60p 242.00p 234.40p 235.20p 2048104
05/09/2014 243.60p 243.80p 240.50p 242.10p 1477084
04/09/2014 247.00p 253.98p 239.80p 243.60p 12551980
03/09/2014 240.10p 241.50p 236.30p 241.10p 3425472
02/09/2014 244.50p 244.50p 238.47p 239.00p 1952741
01/09/2014 241.70p 244.50p 241.10p 242.70p 1009795
29/08/2014 242.00p 244.58p 240.00p 243.00p 1464723
28/08/2014 242.20p 244.80p 239.73p 241.60p 1660838
27/08/2014 245.40p 246.90p 241.90p 242.80p 2277415
26/08/2014 242.40p 247.00p 241.60p 247.00p 1838760
22/08/2014 243.40p 245.00p 241.50p 242.40p 2310235
21/08/2014 239.20p 244.89p 237.40p 242.70p 3388058
20/08/2014 242.00p 245.00p 233.50p 238.90p 7210748
19/08/2014 248.60p 262.40p 245.00p 256.00p 4915156
18/08/2014 240.70p 248.80p 240.70p 248.00p 2865587
15/08/2014 238.90p 243.35p 236.80p 239.90p 2110918
14/08/2014 238.50p 243.08p 237.40p 240.10p 4296642
13/08/2014 239.70p 240.30p 235.70p 236.50p 1825464
12/08/2014 242.60p 245.40p 235.80p 238.60p 6547050
11/08/2014 237.90p 245.00p 237.90p 243.00p 9036700
08/08/2014 233.00p 239.00p 232.60p 237.20p 1787043
07/08/2014 237.00p 239.30p 235.00p 235.50p 2096346
06/08/2014 235.00p 237.00p 234.31p 235.70p 1736530
05/08/2014 244.00p 245.90p 235.50p 236.20p 1645451
04/08/2014 240.20p 247.70p 239.80p 244.00p 3627682
01/08/2014 237.90p 243.20p 233.70p 239.80p 2685567
31/07/2014 235.00p 252.70p 232.90p 237.90p 9592677
30/07/2014 251.90p 253.90p 248.50p 252.70p 2012488
29/07/2014 252.60p 253.80p 249.90p 251.50p 1969009
28/07/2014 254.00p 256.22p 250.00p 253.00p 3404791
25/07/2014 262.00p 263.00p 247.80p 253.10p 11202980
24/07/2014 234.60p 235.40p 231.60p 232.10p 1156379
23/07/2014 232.00p 234.90p 230.80p 234.70p 1026972
22/07/2014 231.50p 233.14p 230.00p 232.10p 886955
21/07/2014 231.00p 231.24p 229.40p 230.90p 1716754
18/07/2014 227.70p 232.30p 225.20p 230.20p 2081623
17/07/2014 230.20p 231.87p 228.46p 229.00p 2741168
16/07/2014 227.80p 232.90p 227.80p 230.60p 2841194
15/07/2014 222.00p 229.10p 220.94p 226.70p 3033505
14/07/2014 221.20p 224.90p 218.30p 222.70p 1313544
11/07/2014 218.80p 224.20p 218.80p 221.00p 1879662
10/07/2014 218.50p 222.00p 218.18p 219.30p 4239899
09/07/2014 216.40p 219.82p 212.20p 218.70p 3316190
08/07/2014 226.00p 227.40p 215.90p 216.30p 3091857
07/07/2014 222.00p 230.00p 219.90p 225.50p 4518817
04/07/2014 220.80p 222.50p 217.30p 220.80p 3500137
03/07/2014 195.00p 223.60p 192.60p 222.50p 13888586
02/07/2014 231.80p 235.26p 230.95p 233.00p 1115101
01/07/2014 233.00p 233.80p 230.00p 231.80p 1868450
30/06/2014 238.50p 238.50p 233.00p 233.50p 1285856
27/06/2014 233.20p 239.80p 233.20p 236.90p 1656364
26/06/2014 227.30p 234.70p 227.10p 233.50p 1459133
25/06/2014 229.00p 230.70p 224.96p 226.10p 1652034
24/06/2014 234.10p 235.20p 229.00p 229.30p 1411416
23/06/2014 237.70p 238.88p 233.00p 233.40p 1171007
20/06/2014 236.40p 244.10p 235.80p 237.80p 2276683
19/06/2014 238.40p 240.60p 236.10p 236.30p 1757036
18/06/2014 235.00p 238.00p 233.40p 236.00p 1203081
17/06/2014 234.30p 236.70p 231.60p 234.10p 1660704
16/06/2014 237.10p 238.55p 231.10p 233.90p 1925969
13/06/2014 242.60p 244.20p 236.50p 237.10p 2202095
12/06/2014 238.30p 244.00p 236.30p 243.50p 1961171
11/06/2014 238.80p 239.60p 235.50p 237.40p 1996561
10/06/2014 239.40p 241.14p 238.40p 239.70p 2722007
09/06/2014 239.90p 243.40p 237.40p 240.50p 1938507
06/06/2014 235.10p 238.50p 233.00p 238.30p 1732853
05/06/2014 235.90p 237.50p 234.08p 234.80p 1990366
04/06/2014 233.40p 236.80p 232.70p 235.90p 2016519
03/06/2014 236.80p 238.40p 233.80p 234.50p 1440803
02/06/2014 237.10p 238.96p 235.50p 237.20p 1887361
30/05/2014 234.30p 236.27p 232.10p 236.10p 1925276
29/05/2014 237.00p 237.80p 233.90p 234.60p 1694619
28/05/2014 230.90p 237.00p 228.86p 237.00p 2542076
27/05/2014 225.70p 232.25p 224.91p 231.50p 2355777
23/05/2014 224.10p 228.20p 222.98p 226.50p 2446077
22/05/2014 223.90p 225.50p 222.40p 224.70p 1571704
21/05/2014 222.40p 224.40p 220.30p 222.50p 1416040
20/05/2014 223.80p 225.40p 221.68p 223.20p 2491360
19/05/2014 222.50p 225.69p 220.10p 222.90p 2120670
16/05/2014 223.70p 225.32p 218.00p 223.20p 3179699
15/05/2014 228.50p 230.90p 222.44p 223.50p 1803199
14/05/2014 229.10p 230.30p 225.10p 228.80p 2009637
13/05/2014 229.30p 229.90p 225.03p 228.60p 2838432
12/05/2014 225.00p 230.10p 223.10p 228.90p 4066386
09/05/2014 224.40p 226.23p 221.26p 223.80p 4325761
08/05/2014 224.10p 227.19p 222.00p 224.00p 5770646
07/05/2014 229.30p 231.00p 223.10p 225.00p 7924898
06/05/2014 243.00p 285.80p 226.20p 228.60p 17264388
02/05/2014 282.10p 288.40p 282.10p 285.80p 1256900
01/05/2014 280.20p 283.30p 279.00p 282.00p 643529
30/04/2014 285.00p 287.60p 279.20p 280.30p 1284826
29/04/2014 281.50p 287.70p 281.30p 287.10p 1133579
28/04/2014 281.30p 286.00p 278.08p 281.30p 1319844
25/04/2014 282.80p 285.30p 280.45p 281.70p 1370439
24/04/2014 285.90p 291.00p 282.20p 284.80p 2358911
23/04/2014 292.40p 294.88p 286.10p 286.90p 2171876
22/04/2014 293.80p 304.53p 292.30p 299.80p 1473458
17/04/2014 289.70p 294.90p 289.30p 294.00p 872476
16/04/2014 290.50p 291.60p 289.50p 290.40p 1124511
15/04/2014 287.80p 291.41p 285.03p 288.20p 813378
14/04/2014 288.40p 290.50p 282.80p 287.00p 970834
11/04/2014 294.00p 296.90p 286.90p 290.20p 1233012
10/04/2014 301.70p 304.40p 296.20p 296.90p 1287201
09/04/2014 297.80p 305.00p 296.80p 301.80p 1440551
08/04/2014 300.10p 301.40p 292.53p 296.90p 1055948
07/04/2014 301.50p 309.50p 296.80p 300.30p 1710274
04/04/2014 296.50p 304.05p 296.37p 303.40p 1844112
03/04/2014 299.10p 300.80p 296.30p 296.80p 1249144
02/04/2014 299.90p 302.40p 298.20p 300.80p 1089195
01/04/2014 300.00p 301.65p 298.41p 300.00p 1259314
31/03/2014 299.80p 304.03p 298.42p 299.60p 1571591
28/03/2014 288.50p 300.30p 286.20p 298.90p 1778567
27/03/2014 284.10p 286.40p 282.60p 286.20p 913016
26/03/2014 285.20p 288.86p 284.50p 285.00p 1337330
25/03/2014 279.20p 286.93p 278.92p 285.00p 1814858
24/03/2014 276.40p 281.10p 276.20p 278.10p 2204225
21/03/2014 282.90p 285.80p 276.20p 276.20p 8321382
20/03/2014 280.20p 283.90p 279.60p 282.40p 1423367
19/03/2014 283.10p 284.90p 280.20p 282.30p 1819830
18/03/2014 281.10p 286.30p 278.10p 283.30p 1901116
17/03/2014 283.00p 285.10p 279.60p 282.60p 1941944
14/03/2014 280.60p 283.20p 279.30p 280.50p 3598198
13/03/2014 284.70p 286.90p 281.10p 282.00p 1596790
12/03/2014 284.00p 289.80p 282.20p 284.60p 3151740
11/03/2014 285.60p 292.30p 285.00p 286.00p 1960230
10/03/2014 294.00p 294.00p 287.70p 288.90p 2324244
07/03/2014 295.30p 299.60p 291.30p 293.60p 2451582
06/03/2014 301.00p 321.40p 291.94p 297.60p 6647365
05/03/2014 317.00p 322.20p 313.93p 321.40p 1948023
04/03/2014 315.50p 319.00p 312.20p 317.30p 1423711
03/03/2014 313.40p 318.70p 308.10p 312.20p 1513343
28/02/2014 315.30p 319.20p 315.00p 318.70p 1205651
27/02/2014 313.30p 316.70p 312.19p 315.70p 1652442
26/02/2014 314.30p 316.90p 312.80p 313.90p 855669
25/02/2014 310.00p 315.80p 309.71p 314.30p 1824803
24/02/2014 307.40p 311.70p 301.40p 311.70p 2492473
21/02/2014 309.70p 315.30p 308.60p 314.80p 1021547
20/02/2014 307.70p 310.20p 303.00p 308.60p 1887354

*Close Price adjusted for both dividends and splits