Balfour Beatty (BBY) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
03/12/2012 259.00p 260.70p 254.80p 255.20p 2548936
30/11/2012 258.20p 260.23p 255.90p 258.30p 2205275
29/11/2012 249.60p 258.23p 249.00p 258.20p 2739323
28/11/2012 245.90p 247.70p 243.44p 247.10p 1413063
27/11/2012 250.00p 250.30p 245.70p 246.70p 2084743
26/11/2012 249.20p 250.50p 247.80p 248.40p 1889407
23/11/2012 250.00p 250.60p 244.70p 249.90p 1709663
22/11/2012 250.50p 251.40p 248.60p 249.50p 3266643
21/11/2012 254.40p 256.00p 248.00p 249.10p 2812553
20/11/2012 255.20p 256.90p 252.97p 255.30p 3990329
19/11/2012 253.30p 258.70p 251.40p 256.00p 3249356
16/11/2012 250.30p 255.78p 249.80p 249.80p 4155400
15/11/2012 240.30p 250.40p 239.31p 249.90p 5011704
14/11/2012 237.30p 244.20p 236.10p 241.10p 3906137
13/11/2012 235.60p 238.50p 234.60p 238.20p 3371216
12/11/2012 245.30p 247.10p 235.50p 237.90p 5988574
09/11/2012 249.30p 250.10p 240.60p 245.40p 9836237
08/11/2012 282.00p 282.00p 250.10p 250.10p 24911696
07/11/2012 312.60p 313.10p 305.10p 306.00p 1344271
06/11/2012 311.30p 313.31p 309.94p 310.90p 848314
05/11/2012 310.50p 312.00p 309.10p 311.20p 731439
02/11/2012 313.90p 316.53p 311.10p 311.40p 2337453
01/11/2012 314.20p 321.45p 311.70p 320.80p 896609
31/10/2012 315.00p 319.90p 315.00p 315.20p 1319379
30/10/2012 312.50p 315.30p 310.20p 315.10p 727630
29/10/2012 311.00p 313.30p 309.00p 311.30p 864509
26/10/2012 311.00p 313.90p 308.70p 312.50p 1619531
25/10/2012 312.00p 314.70p 310.50p 313.00p 1380230
24/10/2012 310.00p 314.20p 306.99p 312.10p 1184265
23/10/2012 312.40p 313.40p 308.90p 309.50p 1819715
22/10/2012 312.40p 313.40p 309.20p 312.00p 1384064
19/10/2012 311.80p 317.80p 311.18p 312.40p 1438073
18/10/2012 307.60p 313.97p 307.14p 312.70p 1461407
17/10/2012 304.00p 308.20p 302.50p 307.80p 1742928
16/10/2012 300.50p 304.50p 298.10p 303.50p 1925514
15/10/2012 299.50p 302.60p 296.70p 298.20p 1304053
12/10/2012 298.70p 303.10p 297.10p 298.80p 1451250
11/10/2012 298.80p 303.70p 295.70p 298.80p 1615375
10/10/2012 303.90p 307.39p 297.50p 299.60p 1829828
09/10/2012 310.60p 313.00p 305.80p 307.00p 1380304
08/10/2012 312.00p 313.21p 308.50p 310.50p 1238831
05/10/2012 310.50p 316.80p 309.50p 313.80p 1267384
04/10/2012 310.90p 312.90p 307.60p 309.50p 1987108
03/10/2012 309.90p 311.61p 309.40p 310.60p 772619
02/10/2012 306.70p 312.20p 306.04p 310.80p 1145178
01/10/2012 303.50p 310.20p 303.50p 308.30p 1107295
28/09/2012 309.00p 312.40p 303.70p 303.70p 1832037
27/09/2012 308.10p 310.05p 306.20p 308.00p 920567
26/09/2012 309.80p 309.90p 306.10p 307.10p 1351747
25/09/2012 310.70p 314.70p 309.70p 312.60p 1215057
24/09/2012 311.40p 311.60p 306.60p 310.10p 1340507
21/09/2012 310.50p 314.61p 309.40p 312.20p 3729953
20/09/2012 306.70p 309.50p 302.90p 309.40p 1138581
19/09/2012 310.30p 310.60p 303.80p 307.70p 1334138
18/09/2012 307.70p 308.30p 302.10p 304.80p 1681611
17/09/2012 305.90p 310.05p 301.20p 309.30p 1920131
14/09/2012 305.00p 308.50p 303.70p 307.70p 1390258
13/09/2012 299.40p 303.20p 298.10p 299.30p 972928
12/09/2012 298.90p 304.20p 296.50p 300.60p 1248068
11/09/2012 296.60p 298.20p 292.91p 298.10p 1129840
10/09/2012 299.80p 300.18p 295.80p 298.60p 1675952
07/09/2012 295.40p 302.90p 295.40p 299.70p 3028211
06/09/2012 285.90p 295.40p 285.90p 295.40p 2231261
05/09/2012 279.70p 285.22p 279.36p 284.80p 2361512
04/09/2012 281.30p 282.50p 277.89p 280.00p 1204692
03/09/2012 280.90p 284.10p 279.80p 280.90p 861885
31/08/2012 282.20p 284.30p 278.20p 280.40p 1877601
30/08/2012 280.90p 283.01p 280.20p 282.30p 1619431
29/08/2012 279.90p 281.80p 276.70p 280.80p 1429819
28/08/2012 280.00p 281.54p 276.60p 278.90p 1526861
24/08/2012 279.80p 280.62p 274.80p 279.10p 1727837
23/08/2012 286.10p 286.10p 279.20p 279.40p 1994841
22/08/2012 287.90p 288.30p 281.30p 283.50p 2252004
21/08/2012 289.80p 290.80p 288.20p 289.90p 1405404
20/08/2012 292.80p 292.80p 284.83p 287.30p 2125948
17/08/2012 290.70p 294.10p 288.66p 292.10p 1523651
16/08/2012 294.70p 294.90p 282.80p 290.20p 2528639
15/08/2012 295.00p 301.10p 295.00p 296.10p 2229246
14/08/2012 292.60p 294.30p 289.16p 294.30p 1343830
13/08/2012 292.40p 292.90p 288.60p 289.30p 897573
10/08/2012 291.10p 297.20p 290.70p 292.90p 1128019
09/08/2012 290.10p 292.90p 289.00p 291.10p 1535718
08/08/2012 285.00p 290.00p 284.40p 289.30p 1926455
07/08/2012 285.00p 287.90p 282.70p 287.50p 1939831
06/08/2012 283.30p 286.30p 281.04p 284.60p 1430475
03/08/2012 277.70p 283.70p 274.88p 283.00p 2236656
02/08/2012 285.40p 285.40p 275.50p 275.80p 3062643
01/08/2012 289.20p 294.50p 281.40p 285.60p 2691014
31/07/2012 299.50p 299.50p 289.90p 289.90p 1544713
30/07/2012 297.40p 299.60p 293.80p 298.70p 1107136
27/07/2012 291.50p 297.00p 287.30p 295.80p 1103603
26/07/2012 281.90p 289.30p 280.00p 289.30p 2153984
25/07/2012 285.20p 286.70p 281.50p 281.80p 1493723
24/07/2012 290.40p 292.20p 284.40p 285.00p 914976
23/07/2012 298.70p 298.80p 287.40p 290.00p 1316185
20/07/2012 305.20p 307.30p 300.10p 301.10p 1559076
19/07/2012 304.70p 306.50p 302.67p 305.10p 1697250
18/07/2012 297.70p 303.10p 295.80p 303.10p 1660865
17/07/2012 298.00p 299.70p 293.40p 296.10p 1381045
16/07/2012 291.00p 298.70p 291.00p 297.60p 1645267
13/07/2012 291.90p 292.30p 288.80p 290.40p 1146663
12/07/2012 291.30p 292.70p 288.10p 290.00p 2353899
11/07/2012 297.00p 298.91p 291.57p 292.00p 3091689
10/07/2012 304.10p 306.44p 297.40p 302.00p 6791875
09/07/2012 301.40p 312.50p 300.90p 311.00p 5111822
06/07/2012 303.50p 305.03p 299.70p 300.70p 2684836
05/07/2012 302.20p 305.50p 298.33p 305.00p 2709755
04/07/2012 303.80p 304.14p 297.34p 299.90p 1324540
03/07/2012 301.90p 303.37p 300.17p 303.10p 1180701
02/07/2012 299.30p 302.10p 297.34p 300.60p 1821332
29/06/2012 294.60p 301.70p 291.20p 298.00p 2503914
28/06/2012 291.20p 291.20p 283.80p 288.90p 1206588
27/06/2012 284.00p 292.31p 280.40p 290.40p 1324505
26/06/2012 288.70p 290.80p 281.60p 282.30p 1382478
25/06/2012 288.00p 290.10p 286.60p 288.70p 2114340
22/06/2012 288.10p 290.80p 287.10p 289.50p 1182309
21/06/2012 289.60p 295.00p 287.20p 290.70p 1787972
20/06/2012 285.00p 289.87p 282.50p 289.80p 1274418
19/06/2012 280.30p 286.10p 279.62p 285.80p 925999
18/06/2012 283.90p 283.90p 276.60p 279.70p 1028672
15/06/2012 281.20p 284.30p 278.43p 278.60p 3360849
14/06/2012 276.00p 280.40p 274.60p 279.70p 2765893
13/06/2012 282.90p 284.80p 273.30p 275.80p 1839249
12/06/2012 281.60p 283.90p 277.80p 282.60p 1661987
11/06/2012 288.00p 290.90p 282.30p 282.60p 1250503
08/06/2012 282.80p 284.30p 279.09p 282.70p 2221010
07/06/2012 284.10p 286.80p 281.30p 284.20p 1594119
06/06/2012 268.70p 283.30p 268.50p 283.30p 2589234
01/06/2012 272.80p 274.50p 262.40p 266.10p 1654148
31/05/2012 276.10p 278.00p 270.30p 271.30p 3011717
30/05/2012 277.80p 281.00p 274.60p 275.80p 1725057
29/05/2012 277.30p 281.80p 276.10p 279.60p 1206779
28/05/2012 277.70p 281.40p 275.10p 275.40p 890912
25/05/2012 276.30p 278.40p 272.10p 275.20p 1412160
24/05/2012 275.60p 280.20p 273.60p 275.70p 1812701
23/05/2012 268.40p 275.60p 266.85p 273.00p 2318349
22/05/2012 265.70p 271.20p 264.36p 270.60p 1664568
21/05/2012 260.00p 264.40p 259.05p 263.50p 1599013
18/05/2012 264.00p 265.20p 258.60p 259.80p 1860833
17/05/2012 266.50p 267.90p 262.93p 267.10p 1954271
16/05/2012 255.40p 269.00p 253.40p 264.90p 2995965
15/05/2012 260.80p 262.90p 256.60p 258.50p 1503685
14/05/2012 266.00p 266.00p 258.80p 260.00p 1813765
11/05/2012 269.10p 270.20p 266.90p 268.10p 2144271
10/05/2012 269.50p 272.10p 267.00p 269.90p 2732329
09/05/2012 274.20p 281.70p 266.20p 268.60p 3719936
08/05/2012 270.40p 279.90p 268.90p 270.80p 4988931
04/05/2012 269.90p 276.87p 267.00p 268.60p 5097056
03/05/2012 265.40p 277.28p 264.28p 270.10p 2817422
02/05/2012 271.40p 271.46p 264.10p 264.80p 2416282
01/05/2012 263.00p 269.10p 262.05p 268.70p 1210676
30/04/2012 267.10p 267.10p 261.00p 261.00p 1354286
27/04/2012 257.90p 266.50p 256.40p 265.50p 2166103
26/04/2012 259.40p 259.40p 254.16p 258.70p 1697040
25/04/2012 256.90p 261.50p 255.10p 257.60p 2286037
24/04/2012 260.80p 265.00p 260.60p 264.00p 1431882
23/04/2012 267.60p 268.39p 258.30p 260.10p 1731042
20/04/2012 272.00p 273.20p 267.30p 268.60p 1558155
19/04/2012 273.30p 275.60p 270.10p 271.00p 2230353
18/04/2012 274.90p 275.20p 269.91p 271.80p 1477931
17/04/2012 271.70p 275.20p 270.10p 274.60p 2187274
16/04/2012 272.70p 274.40p 270.00p 271.90p 2144412
13/04/2012 281.00p 281.00p 272.60p 273.70p 1768391
12/04/2012 278.60p 281.20p 272.80p 280.40p 2525123
11/04/2012 274.60p 279.60p 272.54p 277.90p 2724911
10/04/2012 278.70p 280.00p 274.40p 274.40p 1842883
05/04/2012 279.80p 282.00p 277.50p 281.00p 1768057
04/04/2012 286.70p 287.70p 278.60p 278.80p 1882079
03/04/2012 289.80p 290.00p 286.20p 286.60p 1282674
02/04/2012 287.30p 289.10p 282.30p 288.40p 3054543
30/03/2012 286.90p 288.00p 279.59p 285.50p 4595788
29/03/2012 296.10p 296.76p 282.60p 284.40p 3700341
28/03/2012 299.60p 302.00p 297.40p 297.40p 3636175
27/03/2012 299.50p 299.90p 295.70p 298.00p 4053031
26/03/2012 295.60p 300.90p 292.60p 298.00p 3455690
23/03/2012 287.00p 293.90p 285.90p 293.90p 2556516
22/03/2012 289.10p 290.10p 284.60p 286.40p 2236276
21/03/2012 289.50p 292.70p 287.10p 289.90p 2548215
20/03/2012 290.70p 292.30p 285.30p 286.90p 1563570
19/03/2012 290.80p 292.50p 286.90p 291.40p 1348333
16/03/2012 291.10p 291.10p 285.90p 289.00p 3205744
15/03/2012 290.40p 292.20p 286.90p 289.80p 1742482
14/03/2012 292.40p 294.00p 289.30p 289.50p 2730054
13/03/2012 288.60p 291.00p 286.96p 289.50p 1753913
12/03/2012 287.50p 292.70p 285.82p 287.00p 2440619
09/03/2012 281.30p 289.11p 281.30p 287.10p 3951943
08/03/2012 267.90p 286.10p 265.00p 283.80p 5542421
07/03/2012 266.80p 269.69p 264.50p 265.50p 2727901
06/03/2012 271.30p 272.00p 265.40p 267.00p 2082324
05/03/2012 278.00p 279.80p 271.00p 272.00p 2200588
02/03/2012 279.00p 279.80p 277.40p 279.00p 1963830
01/03/2012 276.70p 279.00p 276.30p 278.50p 1410992
29/02/2012 280.00p 280.00p 274.75p 277.90p 2012845
28/02/2012 281.50p 283.00p 277.40p 279.00p 1672310
27/02/2012 284.70p 284.70p 279.20p 281.70p 1187913
24/02/2012 285.50p 286.80p 282.40p 285.70p 1514316
23/02/2012 288.10p 290.30p 280.00p 284.30p 2128158
22/02/2012 289.90p 289.90p 285.09p 289.40p 1720545
21/02/2012 291.30p 303.80p 284.90p 288.70p 2967674
20/02/2012 285.20p 291.40p 284.40p 290.80p 2055041

*Close Price adjusted for both dividends and splits