Balfour Beatty (BBY) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
01/02/2018 283.60p 284.10p 275.40p 276.90p 2138296
31/01/2018 283.90p 284.30p 281.20p 282.50p 2300920
30/01/2018 289.60p 290.00p 283.70p 283.70p 1538383
29/01/2018 293.80p 297.90p 290.60p 290.60p 2195908
26/01/2018 291.60p 295.60p 289.40p 293.60p 1652920
25/01/2018 288.50p 291.50p 285.00p 291.00p 1503332
24/01/2018 292.50p 296.10p 289.90p 290.10p 1879667
23/01/2018 290.20p 293.00p 288.30p 292.30p 1533186
22/01/2018 289.00p 290.40p 287.20p 288.80p 1502562
19/01/2018 295.50p 295.50p 289.00p 289.80p 3419696
18/01/2018 292.70p 303.70p 292.70p 295.60p 3132103
17/01/2018 293.70p 294.40p 289.84p 291.10p 2249258
16/01/2018 299.80p 299.80p 293.54p 295.00p 2939280
15/01/2018 308.50p 311.70p 296.90p 297.60p 4310825
12/01/2018 302.80p 308.50p 302.30p 307.60p 2089425
11/01/2018 302.10p 303.98p 299.30p 301.60p 1639879
10/01/2018 300.50p 303.00p 298.16p 302.20p 2680299
09/01/2018 294.80p 300.90p 293.40p 300.90p 3015836
08/01/2018 295.80p 296.70p 292.68p 294.20p 1895208
05/01/2018 294.90p 299.40p 294.00p 296.00p 2439154
04/01/2018 293.00p 296.60p 292.40p 295.10p 2451016
03/01/2018 295.00p 297.50p 292.70p 293.00p 1269212
02/01/2018 297.00p 301.60p 293.50p 295.00p 2802577
29/12/2017 292.80p 297.00p 288.90p 297.00p 896028
28/12/2017 290.70p 293.20p 289.85p 292.80p 860549
27/12/2017 287.90p 291.90p 285.80p 291.00p 1042690
22/12/2017 288.00p 288.90p 283.20p 286.90p 533797
21/12/2017 283.30p 291.20p 283.30p 287.40p 4279823
20/12/2017 284.10p 285.00p 281.60p 281.70p 1276269
19/12/2017 282.10p 285.70p 281.15p 283.60p 2343974
18/12/2017 279.90p 283.30p 279.10p 281.20p 1784042
15/12/2017 277.30p 280.60p 276.40p 279.00p 1864955
14/12/2017 276.20p 280.70p 275.10p 277.60p 2364264
13/12/2017 276.00p 279.80p 274.10p 277.00p 2109180
12/12/2017 273.20p 278.50p 272.00p 275.50p 3552363
11/12/2017 271.40p 273.80p 269.20p 272.00p 2544285
08/12/2017 265.10p 272.20p 264.50p 271.30p 2820261
07/12/2017 267.00p 267.00p 264.40p 264.70p 2068805
06/12/2017 264.50p 265.80p 263.20p 263.90p 1492607
05/12/2017 266.10p 268.10p 264.70p 266.60p 1614599
04/12/2017 265.00p 265.80p 260.60p 265.70p 1374565
01/12/2017 262.60p 265.10p 262.30p 262.30p 2070169
30/11/2017 259.70p 264.80p 259.40p 264.80p 4126750
29/11/2017 259.10p 264.50p 259.10p 261.30p 4453923
28/11/2017 259.30p 260.70p 257.20p 260.20p 946189
27/11/2017 261.70p 262.29p 258.90p 259.30p 1841771
24/11/2017 265.70p 266.40p 260.60p 261.20p 818269
23/11/2017 264.90p 266.70p 263.90p 265.40p 665338
22/11/2017 262.80p 267.20p 262.30p 265.00p 2103061
21/11/2017 265.50p 265.50p 261.00p 262.80p 1613793
20/11/2017 263.30p 266.80p 259.80p 265.40p 1796462
17/11/2017 265.20p 266.70p 259.43p 264.80p 2365239
16/11/2017 265.00p 266.50p 262.90p 265.00p 1694200
15/11/2017 269.90p 270.00p 263.30p 263.80p 2005569
14/11/2017 271.00p 272.03p 268.10p 269.90p 1598003
13/11/2017 277.60p 281.30p 269.09p 269.90p 1404279
10/11/2017 278.70p 278.70p 274.00p 276.50p 1716054
09/11/2017 280.70p 281.20p 276.10p 276.10p 3355580
08/11/2017 279.40p 281.40p 279.30p 280.00p 2292592
07/11/2017 281.30p 281.40p 279.40p 279.40p 2063311
06/11/2017 282.00p 282.00p 279.80p 280.40p 1211145
03/11/2017 280.60p 281.50p 279.00p 281.50p 1354590
02/11/2017 277.50p 280.30p 277.00p 280.10p 1438253
01/11/2017 276.30p 279.40p 274.70p 278.50p 2769624
31/10/2017 272.50p 274.70p 270.00p 274.00p 1780420
30/10/2017 269.80p 275.20p 268.81p 273.10p 1700522
27/10/2017 273.50p 273.50p 267.30p 270.70p 1445152
26/10/2017 266.50p 271.56p 266.50p 271.50p 1931884
25/10/2017 265.00p 268.60p 264.50p 267.30p 1859596
24/10/2017 262.90p 266.70p 262.87p 266.60p 1230201
23/10/2017 270.00p 270.71p 261.79p 263.50p 1807954
20/10/2017 272.40p 272.40p 268.80p 268.90p 2467609
19/10/2017 271.60p 272.50p 269.80p 272.00p 1845916
18/10/2017 267.60p 273.10p 266.40p 272.80p 1293491
17/10/2017 270.50p 270.50p 267.50p 267.70p 1431553
16/10/2017 267.80p 270.80p 267.00p 269.70p 2189035
13/10/2017 265.70p 269.30p 265.70p 268.00p 965866
12/10/2017 268.90p 268.90p 265.90p 267.50p 1090409
11/10/2017 267.40p 268.60p 266.50p 268.10p 1250879
10/10/2017 267.20p 268.00p 265.00p 267.50p 912073
09/10/2017 267.60p 272.40p 263.00p 267.00p 1264332
06/10/2017 267.30p 268.60p 265.90p 267.60p 1310006
05/10/2017 269.30p 270.10p 266.00p 267.20p 949185
04/10/2017 267.80p 271.20p 265.60p 269.60p 1438127
03/10/2017 267.20p 269.50p 263.70p 269.10p 1387408
02/10/2017 269.70p 269.80p 264.60p 266.60p 1581443
29/09/2017 272.20p 273.10p 268.00p 269.20p 1967225
28/09/2017 263.80p 276.90p 263.80p 271.90p 3196469
27/09/2017 253.30p 257.70p 253.30p 257.40p 1230584
26/09/2017 258.20p 258.20p 252.80p 253.50p 1612184
25/09/2017 259.10p 260.40p 255.50p 258.60p 1806781
22/09/2017 257.00p 259.50p 254.80p 259.20p 1556278
21/09/2017 260.00p 260.90p 256.00p 257.00p 1823068
20/09/2017 263.90p 263.90p 257.00p 259.30p 2030475
19/09/2017 262.40p 263.40p 261.50p 263.00p 1361533
18/09/2017 263.60p 264.30p 261.70p 262.50p 1233447
15/09/2017 265.50p 265.80p 261.40p 262.40p 2567632
14/09/2017 265.00p 266.40p 262.50p 266.00p 1822116
13/09/2017 265.90p 265.90p 262.30p 264.30p 1746548
12/09/2017 263.50p 264.00p 261.90p 264.00p 1516971
11/09/2017 262.20p 263.80p 261.40p 262.80p 965420
08/09/2017 261.70p 263.50p 260.50p 262.10p 1365537
07/09/2017 260.60p 263.00p 256.90p 262.50p 1828535
06/09/2017 262.80p 263.00p 259.00p 260.40p 1598971
05/09/2017 263.40p 265.30p 262.90p 263.50p 1828835
04/09/2017 264.60p 265.00p 261.40p 263.30p 1429222
01/09/2017 269.50p 269.60p 264.60p 264.80p 2042951
31/08/2017 266.50p 269.10p 262.10p 268.90p 3308721
30/08/2017 267.20p 269.90p 264.00p 265.80p 985889
29/08/2017 265.10p 267.00p 262.70p 265.00p 1537726
25/08/2017 271.50p 274.60p 269.40p 269.40p 1278463
24/08/2017 275.50p 277.40p 270.90p 271.20p 2035132
23/08/2017 280.20p 280.60p 271.70p 274.50p 2080732
22/08/2017 270.10p 282.40p 268.70p 279.00p 3658564
21/08/2017 272.40p 272.90p 266.50p 269.10p 2604818
18/08/2017 277.40p 277.40p 270.40p 273.50p 1894016
17/08/2017 277.70p 285.90p 275.80p 278.90p 3347733
16/08/2017 271.80p 286.50p 271.80p 279.20p 6082755
15/08/2017 264.10p 264.90p 260.80p 262.50p 1108619
14/08/2017 257.50p 264.00p 257.40p 263.50p 987205
11/08/2017 257.20p 257.20p 255.30p 256.10p 1399601
10/08/2017 261.10p 261.70p 258.40p 258.40p 1043079
09/08/2017 261.70p 262.00p 259.90p 261.10p 1187042
08/08/2017 262.80p 263.80p 261.20p 262.50p 1123584
07/08/2017 265.30p 266.30p 261.50p 263.00p 1693490
04/08/2017 262.70p 265.00p 260.70p 264.50p 1327145
03/08/2017 259.40p 263.90p 258.00p 262.60p 1093630
02/08/2017 266.70p 266.70p 259.60p 260.50p 1254860
01/08/2017 265.40p 268.10p 263.00p 265.10p 1064432
31/07/2017 263.00p 264.90p 258.10p 264.00p 815424
28/07/2017 265.10p 266.20p 261.50p 263.30p 886650
27/07/2017 267.30p 268.10p 265.50p 266.80p 1140681
26/07/2017 261.20p 268.10p 261.00p 267.20p 1537487
25/07/2017 264.50p 266.90p 260.90p 262.30p 1846355
24/07/2017 266.90p 268.10p 263.70p 264.20p 1857239
21/07/2017 274.40p 276.50p 265.30p 266.90p 1788937
20/07/2017 274.60p 276.50p 274.10p 274.30p 1297790
19/07/2017 272.20p 275.10p 269.10p 274.00p 1503160
18/07/2017 270.50p 275.50p 268.50p 270.80p 1512442
17/07/2017 265.30p 272.40p 264.70p 271.30p 2020554
14/07/2017 260.00p 263.70p 257.20p 262.90p 2104115
13/07/2017 260.20p 265.20p 257.80p 265.00p 2673292
12/07/2017 256.70p 261.20p 254.90p 259.90p 3011740
11/07/2017 258.50p 258.80p 252.50p 256.40p 2327533
10/07/2017 265.30p 265.30p 252.70p 257.70p 3059170
07/07/2017 265.30p 266.60p 263.60p 266.20p 1028626
06/07/2017 267.80p 268.60p 263.60p 265.30p 1597587
05/07/2017 266.60p 269.20p 265.60p 269.20p 843270
04/07/2017 268.10p 269.00p 265.60p 267.10p 720369
03/07/2017 271.70p 272.90p 267.80p 269.90p 887479
30/06/2017 268.90p 271.50p 267.50p 270.60p 1632367
29/06/2017 275.10p 275.70p 267.40p 268.70p 1251227
28/06/2017 274.60p 277.80p 271.90p 274.90p 1474985
27/06/2017 277.80p 277.80p 274.10p 274.50p 918993
26/06/2017 281.90p 282.60p 278.40p 278.40p 554341
23/06/2017 278.20p 280.50p 277.00p 280.20p 756796
22/06/2017 281.10p 282.10p 277.60p 278.00p 974869
21/06/2017 281.90p 282.80p 280.00p 282.40p 1098632
20/06/2017 283.70p 284.80p 280.50p 282.60p 870456
19/06/2017 283.30p 283.60p 280.90p 282.90p 732881
16/06/2017 278.20p 283.40p 277.00p 282.40p 2442732
15/06/2017 284.90p 287.90p 273.20p 277.40p 2857207
14/06/2017 278.10p 286.50p 277.90p 285.70p 2196763
13/06/2017 276.30p 278.40p 274.80p 278.40p 1884289
12/06/2017 274.30p 276.50p 273.90p 275.50p 1242520
09/06/2017 275.00p 275.50p 267.60p 275.00p 2268238
08/06/2017 270.40p 275.40p 268.30p 275.40p 2033356
07/06/2017 269.10p 271.90p 267.90p 271.00p 1458695
06/06/2017 277.10p 277.42p 268.20p 269.40p 1552282
05/06/2017 282.80p 284.07p 277.30p 277.70p 911355
02/06/2017 284.30p 285.70p 280.70p 281.80p 1091382
01/06/2017 281.90p 283.80p 279.70p 283.70p 1370467
31/05/2017 279.60p 282.50p 279.50p 281.80p 2899717
30/05/2017 279.80p 281.10p 277.80p 280.80p 1447033
26/05/2017 277.80p 279.20p 276.70p 279.00p 1548336
25/05/2017 280.70p 281.58p 277.40p 278.40p 1012056
24/05/2017 284.50p 284.50p 279.50p 280.40p 1513345
23/05/2017 281.20p 284.30p 281.20p 283.00p 1134213
22/05/2017 278.90p 283.10p 276.50p 282.50p 1355505
19/05/2017 279.30p 282.70p 278.10p 278.70p 2029132
18/05/2017 278.20p 281.10p 274.30p 279.50p 3873236
17/05/2017 283.60p 283.80p 280.20p 280.80p 2215797
16/05/2017 280.60p 284.10p 280.60p 283.40p 3724335
15/05/2017 279.40p 281.10p 277.70p 280.50p 1711719
12/05/2017 283.20p 285.00p 279.50p 279.90p 1735167
11/05/2017 288.60p 289.30p 281.80p 283.10p 1431612
10/05/2017 289.20p 291.60p 287.80p 288.30p 1744067
09/05/2017 288.60p 290.80p 288.40p 289.20p 2070142
08/05/2017 291.10p 292.60p 288.68p 289.10p 2132194
05/05/2017 293.50p 296.80p 290.60p 290.90p 3528112
04/05/2017 292.50p 298.90p 289.66p 296.10p 2344963
03/05/2017 297.60p 298.40p 292.10p 292.10p 2063729
02/05/2017 292.60p 298.40p 290.70p 298.40p 2543251
28/04/2017 285.10p 297.40p 285.10p 291.80p 4907517
27/04/2017 285.90p 285.90p 283.90p 284.10p 2063999
26/04/2017 281.90p 286.50p 280.80p 286.10p 3936564
25/04/2017 283.90p 284.50p 282.13p 283.10p 2233548
24/04/2017 284.40p 286.50p 279.70p 282.90p 2084077
21/04/2017 277.90p 281.10p 276.33p 280.10p 2055227
20/04/2017 282.50p 283.85p 276.87p 280.40p 1571943

*Close Price adjusted for both dividends and splits