Balfour Beatty (BBY) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
05/10/2011 250.00p 250.20p 244.70p 248.90p 1435887
04/10/2011 250.60p 251.80p 242.90p 244.00p 2121052
03/10/2011 250.00p 254.10p 249.10p 252.60p 1245289
30/09/2011 259.00p 259.50p 252.80p 255.60p 1947678
29/09/2011 258.60p 260.90p 256.10p 259.60p 1231920
28/09/2011 257.00p 261.30p 255.20p 258.40p 2134752
27/09/2011 257.60p 261.10p 256.00p 259.60p 1721916
26/09/2011 244.90p 254.10p 240.50p 252.60p 1349439
23/09/2011 248.90p 249.70p 241.20p 248.10p 1707316
22/09/2011 247.30p 249.10p 244.90p 247.40p 1761965
21/09/2011 253.50p 257.30p 252.00p 254.20p 1665150
20/09/2011 248.10p 254.30p 248.10p 253.70p 2018221
19/09/2011 246.90p 251.80p 246.50p 250.60p 1933910
16/09/2011 248.00p 251.30p 244.30p 250.10p 2567678
15/09/2011 241.70p 247.60p 240.32p 246.40p 1434466
14/09/2011 229.50p 239.70p 229.18p 239.40p 2958587
13/09/2011 232.30p 234.30p 227.40p 231.50p 1799079
12/09/2011 231.50p 233.10p 227.70p 229.30p 860240
09/09/2011 243.90p 245.90p 235.20p 235.60p 1616760
08/09/2011 243.50p 248.00p 241.00p 244.60p 2928449
07/09/2011 239.00p 245.10p 236.98p 243.40p 2543576
06/09/2011 236.60p 239.30p 233.20p 234.70p 1958995
05/09/2011 243.90p 244.30p 235.50p 237.20p 1296791
02/09/2011 250.20p 252.20p 244.80p 247.40p 2819234
01/09/2011 249.30p 254.78p 247.49p 253.90p 2729459
31/08/2011 240.30p 251.70p 237.70p 249.70p 3598299
30/08/2011 233.70p 239.32p 233.70p 237.60p 2230738
26/08/2011 231.20p 231.80p 224.00p 228.60p 2791822
25/08/2011 236.60p 240.70p 231.40p 231.40p 2000223
24/08/2011 231.70p 237.60p 230.20p 235.30p 2328514
23/08/2011 234.10p 237.00p 229.10p 230.70p 2277002
22/08/2011 227.70p 236.20p 227.20p 231.10p 1794117
19/08/2011 238.40p 238.40p 230.10p 230.10p 3970406
18/08/2011 247.70p 249.30p 238.60p 239.60p 4095860
17/08/2011 258.00p 259.00p 245.80p 249.00p 7737020
16/08/2011 264.80p 264.80p 258.50p 262.90p 1738465
15/08/2011 267.40p 269.00p 261.70p 264.10p 1510623
12/08/2011 255.50p 263.05p 249.30p 262.40p 3013735
11/08/2011 254.40p 257.20p 245.40p 255.00p 3580585
10/08/2011 261.60p 264.10p 245.70p 247.50p 2740177
09/08/2011 251.00p 258.60p 240.10p 256.60p 3064880
08/08/2011 259.90p 270.30p 250.40p 251.10p 2903821
05/08/2011 261.30p 273.40p 249.70p 266.30p 2716006
04/08/2011 282.70p 284.10p 266.80p 268.50p 2537901
03/08/2011 279.80p 284.40p 277.40p 279.00p 2096908
02/08/2011 291.90p 292.41p 281.40p 282.90p 2130737
01/08/2011 306.40p 307.20p 293.30p 293.30p 1569681
29/07/2011 300.50p 305.80p 299.10p 303.60p 1554729
28/07/2011 301.50p 307.10p 301.50p 303.50p 1688702
27/07/2011 303.80p 308.40p 303.80p 305.40p 1308300
26/07/2011 304.50p 309.50p 304.50p 305.90p 1226293
25/07/2011 303.60p 306.30p 302.20p 305.00p 1117027
22/07/2011 304.00p 312.30p 304.00p 306.00p 1107395
21/07/2011 302.60p 305.30p 297.15p 303.00p 1416506
20/07/2011 300.90p 301.55p 299.20p 301.40p 1899543
19/07/2011 298.20p 299.50p 297.00p 298.90p 1585991
18/07/2011 303.40p 305.90p 297.90p 297.90p 875385
15/07/2011 305.20p 308.49p 304.79p 305.60p 1596046
14/07/2011 309.20p 313.20p 306.80p 307.60p 1148592
13/07/2011 306.60p 313.60p 305.60p 313.50p 1409564
12/07/2011 306.60p 308.50p 302.60p 308.50p 1950701
11/07/2011 314.10p 317.64p 308.90p 310.40p 1691592
08/07/2011 324.00p 325.00p 318.00p 318.40p 1364451
07/07/2011 317.00p 324.30p 316.50p 323.80p 2204374
06/07/2011 318.90p 318.98p 315.00p 316.20p 1971842
05/07/2011 313.90p 317.90p 312.00p 316.50p 2010900
04/07/2011 312.90p 317.50p 309.40p 314.00p 1452787
01/07/2011 309.30p 312.00p 305.10p 312.00p 3163971
30/06/2011 308.70p 309.10p 303.00p 308.50p 1743444
29/06/2011 302.30p 307.00p 302.10p 305.90p 1301916
28/06/2011 302.00p 302.40p 299.00p 300.70p 980470
27/06/2011 300.10p 303.20p 299.00p 301.10p 902216
24/06/2011 304.80p 304.80p 300.30p 301.60p 862091
23/06/2011 302.70p 305.00p 300.00p 300.60p 1373203
22/06/2011 305.70p 306.74p 302.60p 303.80p 1550553
21/06/2011 297.80p 307.00p 297.80p 306.20p 1608469
20/06/2011 295.80p 299.70p 293.10p 296.70p 1801170
17/06/2011 298.00p 302.40p 296.00p 300.70p 3742331
16/06/2011 305.00p 312.33p 292.30p 298.10p 3900464
15/06/2011 310.80p 312.40p 306.20p 306.20p 1965866
14/06/2011 309.90p 312.80p 308.30p 310.80p 2254977
13/06/2011 306.10p 308.70p 304.20p 307.70p 1303171
10/06/2011 311.60p 312.40p 305.60p 306.60p 1522706
09/06/2011 304.70p 313.30p 304.60p 312.30p 2557004
08/06/2011 306.50p 308.20p 303.00p 304.50p 2311344
07/06/2011 305.70p 309.40p 305.00p 306.70p 2184354
06/06/2011 305.90p 307.00p 303.80p 305.00p 1518782
03/06/2011 308.30p 310.10p 304.00p 305.80p 3028570
02/06/2011 310.00p 311.30p 306.30p 306.30p 2203992
01/06/2011 323.00p 323.40p 311.40p 312.40p 2665519
31/05/2011 318.10p 323.40p 318.00p 321.90p 1775413
27/05/2011 316.10p 319.10p 314.30p 318.20p 1285555
26/05/2011 316.80p 318.40p 312.60p 313.30p 2098658
25/05/2011 316.80p 319.30p 313.80p 316.10p 1716502
24/05/2011 317.70p 319.60p 317.20p 317.80p 1650152
23/05/2011 323.60p 325.90p 315.30p 317.50p 1952252
20/05/2011 327.70p 329.70p 325.90p 326.20p 1328371
19/05/2011 325.50p 327.80p 325.20p 326.70p 1326828
18/05/2011 324.50p 328.30p 324.50p 325.10p 1410398
17/05/2011 326.90p 330.50p 323.20p 323.70p 1958173
16/05/2011 326.00p 330.10p 323.70p 328.10p 1574859
13/05/2011 332.50p 334.50p 328.40p 328.90p 930357
12/05/2011 326.80p 332.50p 326.80p 330.40p 1834212
11/05/2011 334.10p 335.40p 331.20p 331.80p 1815493
10/05/2011 324.40p 336.40p 324.40p 333.70p 4791036
09/05/2011 325.70p 330.00p 324.61p 325.10p 1819449
06/05/2011 325.60p 329.30p 325.10p 328.60p 1877075
05/05/2011 326.10p 328.80p 323.70p 325.10p 1918429
04/05/2011 328.30p 330.10p 324.20p 326.50p 3110933
03/05/2011 327.40p 331.20p 326.80p 329.50p 2473268
28/04/2011 327.40p 328.50p 323.20p 327.80p 2186974
27/04/2011 327.20p 328.90p 323.40p 326.20p 1850545
26/04/2011 325.30p 326.40p 320.90p 326.20p 2077761
21/04/2011 323.00p 327.50p 322.70p 324.20p 3304606
20/04/2011 323.00p 323.00p 318.52p 322.00p 2211346
19/04/2011 326.10p 328.90p 324.70p 325.20p 1650027
18/04/2011 329.00p 333.50p 322.40p 323.70p 1799225
15/04/2011 331.90p 333.90p 328.90p 330.00p 2010041
14/04/2011 332.00p 343.60p 331.90p 331.90p 3670017
13/04/2011 327.80p 331.23p 327.00p 330.50p 2180086
12/04/2011 331.20p 331.40p 325.10p 326.10p 1592851
11/04/2011 334.90p 335.40p 330.82p 332.40p 1937222
08/04/2011 330.40p 337.30p 330.40p 335.30p 1795439
07/04/2011 335.00p 335.50p 329.20p 329.70p 2092068
06/04/2011 334.20p 335.60p 332.20p 334.60p 2859793
05/04/2011 339.40p 340.20p 332.00p 334.00p 3791577
04/04/2011 340.10p 342.20p 339.30p 340.20p 2689679
01/04/2011 343.30p 347.60p 338.30p 341.60p 3165506
31/03/2011 342.70p 346.00p 341.60p 343.80p 2580820
30/03/2011 345.80p 347.40p 343.20p 343.20p 2004033
29/03/2011 341.30p 346.28p 339.74p 345.10p 2292361
28/03/2011 344.30p 345.10p 337.00p 340.40p 2097825
25/03/2011 349.90p 352.00p 340.00p 343.30p 2759743
24/03/2011 343.50p 348.60p 343.40p 348.60p 2173337
23/03/2011 340.50p 345.40p 340.28p 344.50p 1280265
22/03/2011 342.60p 346.62p 341.50p 342.10p 1213015
21/03/2011 342.00p 345.80p 338.50p 342.70p 1296878
18/03/2011 338.90p 342.90p 337.30p 338.30p 3743254
17/03/2011 331.70p 340.40p 331.70p 336.70p 2652728
16/03/2011 333.60p 337.30p 329.90p 329.90p 3429764
15/03/2011 334.60p 336.00p 323.02p 330.80p 3376325
14/03/2011 340.60p 347.70p 338.20p 341.70p 3138824
11/03/2011 345.80p 347.69p 335.40p 340.80p 5630994
10/03/2011 351.40p 357.20p 346.90p 347.10p 2145813
09/03/2011 354.60p 356.30p 351.40p 353.60p 2568156
08/03/2011 357.70p 360.50p 351.50p 354.00p 1514720
07/03/2011 353.40p 359.20p 350.80p 357.30p 2108081
04/03/2011 354.60p 358.60p 353.00p 353.60p 1596176
03/03/2011 344.90p 357.30p 343.00p 354.70p 3877046
02/03/2011 342.00p 344.30p 336.60p 341.50p 2170148
01/03/2011 350.00p 351.90p 344.10p 345.40p 1923950
28/02/2011 343.70p 349.50p 343.70p 349.50p 2590215
25/02/2011 346.50p 346.50p 341.60p 344.40p 2245515
24/02/2011 344.60p 346.80p 342.30p 346.70p 1645701
23/02/2011 347.90p 351.90p 343.57p 346.20p 2228249
22/02/2011 352.50p 353.50p 341.00p 350.30p 2110662
21/02/2011 357.10p 358.95p 353.80p 354.60p 1046505
18/02/2011 356.40p 357.30p 352.60p 357.10p 1690449
17/02/2011 351.20p 357.70p 348.00p 357.20p 2125172
16/02/2011 348.70p 353.40p 348.30p 350.60p 1696853
15/02/2011 350.50p 353.60p 344.10p 349.20p 1484957
14/02/2011 350.00p 354.04p 349.00p 351.40p 1123004
11/02/2011 346.00p 352.00p 343.80p 351.30p 1411133
10/02/2011 346.00p 351.14p 344.70p 347.60p 2393005
09/02/2011 347.90p 353.90p 346.60p 346.90p 1353287
08/02/2011 346.70p 349.70p 342.20p 348.70p 3734070
07/02/2011 340.80p 351.60p 339.77p 348.60p 3361168
04/02/2011 338.00p 341.00p 336.30p 341.00p 1612998
03/02/2011 337.20p 341.60p 336.10p 337.30p 2842007
02/02/2011 338.00p 339.90p 334.60p 338.00p 2234566
01/02/2011 337.70p 339.70p 335.02p 336.50p 2404540
31/01/2011 334.20p 335.90p 329.80p 335.50p 2156236
28/01/2011 337.20p 338.22p 334.00p 334.90p 2693958
27/01/2011 333.60p 339.60p 333.10p 337.50p 2738022
26/01/2011 330.60p 336.80p 328.80p 334.60p 1739506
25/01/2011 331.20p 331.40p 325.10p 328.30p 1721628
24/01/2011 325.40p 330.70p 324.50p 330.70p 2458563
21/01/2011 321.10p 326.60p 320.04p 325.40p 2124121
20/01/2011 323.90p 326.10p 319.90p 320.10p 1628560
19/01/2011 324.50p 326.80p 323.30p 325.00p 1601609
18/01/2011 325.80p 328.30p 323.00p 324.30p 1687497
17/01/2011 322.30p 330.60p 322.30p 326.30p 1639173
14/01/2011 324.00p 325.49p 319.20p 322.00p 2390923
13/01/2011 327.60p 328.60p 320.20p 323.30p 2229671
12/01/2011 320.00p 330.50p 316.90p 327.00p 3505110
11/01/2011 318.40p 320.10p 317.00p 319.20p 2056558
10/01/2011 321.00p 322.56p 314.70p 316.90p 1744504
07/01/2011 325.00p 325.30p 321.60p 322.00p 1324828
06/01/2011 324.00p 327.60p 321.90p 324.80p 1985882
05/01/2011 317.50p 327.20p 315.90p 324.40p 3277914
04/01/2011 314.90p 320.00p 314.20p 318.30p 3370020
31/12/2010 316.30p 318.10p 312.90p 312.90p 481617
30/12/2010 317.20p 318.40p 313.50p 315.40p 850206
29/12/2010 313.30p 318.30p 309.70p 317.80p 1117481
24/12/2010 314.90p 315.80p 312.76p 312.90p 198402
23/12/2010 316.50p 317.40p 314.00p 315.40p 926240
22/12/2010 315.90p 317.50p 314.50p 317.00p 2238033
21/12/2010 316.30p 316.30p 314.34p 315.80p 1748229
20/12/2010 313.40p 315.40p 311.20p 313.80p 2001721
17/12/2010 312.10p 317.10p 311.40p 314.30p 3573556

*Close Price adjusted for both dividends and splits