Balfour Beatty (BBY) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
08/01/2021 283.60p 290.20p 276.60p 281.00p 905322
07/01/2021 279.80p 286.40p 276.90p 284.60p 816338
06/01/2021 275.00p 279.80p 271.00p 278.20p 946787
05/01/2021 275.00p 276.40p 268.80p 272.20p 857728
04/01/2021 272.80p 275.60p 268.40p 271.20p 790873
31/12/2020 267.20p 273.40p 266.40p 270.20p 363626
30/12/2020 283.40p 283.40p 273.00p 273.00p 551175
29/12/2020 276.80p 283.16p 275.60p 278.00p 1157515
28/12/2020 272.80p 277.20p 270.60p 275.00p 415616
24/12/2020 272.80p 277.20p 270.60p 275.00p 415616
23/12/2020 270.60p 273.91p 266.60p 271.40p 563396
22/12/2020 265.40p 269.00p 263.36p 267.60p 436788
21/12/2020 269.20p 270.40p 253.80p 263.40p 1326057
18/12/2020 267.60p 277.20p 267.60p 275.60p 1178030
17/12/2020 268.40p 277.20p 268.40p 272.60p 1087466
16/12/2020 274.00p 277.07p 270.66p 275.00p 1452423
15/12/2020 266.20p 271.60p 264.48p 270.20p 906786
14/12/2020 269.80p 276.40p 268.60p 269.40p 755712
11/12/2020 257.60p 268.20p 256.20p 267.20p 1467424
10/12/2020 272.80p 272.80p 260.60p 261.00p 1321493
09/12/2020 269.60p 276.00p 265.40p 266.60p 1534101
08/12/2020 265.00p 271.40p 263.86p 268.40p 2936270
07/12/2020 274.40p 276.00p 264.00p 265.00p 1738611
04/12/2020 266.40p 280.60p 266.40p 278.60p 1611335
03/12/2020 257.60p 270.20p 257.60p 269.80p 933994
02/12/2020 262.00p 263.40p 259.00p 260.20p 907607
01/12/2020 253.20p 264.00p 253.20p 262.80p 1459199
30/11/2020 258.20p 266.00p 255.20p 255.40p 1867349
27/11/2020 261.40p 261.40p 250.00p 258.60p 1914912
26/11/2020 263.20p 268.60p 258.20p 259.00p 1439825
25/11/2020 271.00p 272.00p 260.16p 264.80p 2385251
24/11/2020 273.00p 273.00p 265.40p 270.60p 2556812
23/11/2020 262.40p 270.40p 260.97p 267.40p 2287154
20/11/2020 255.80p 265.60p 255.80p 260.60p 2707048
19/11/2020 258.40p 264.00p 254.60p 261.60p 808399
18/11/2020 252.80p 262.20p 252.80p 260.60p 668387
17/11/2020 261.40p 262.40p 256.00p 259.00p 1140760
16/11/2020 260.00p 263.30p 257.15p 260.40p 1076583
13/11/2020 244.20p 259.60p 244.20p 258.80p 1832011
12/11/2020 250.00p 251.80p 242.00p 249.80p 2253639
10/11/2020 222.60p 230.20p 222.60p 228.60p 2624022
09/11/2020 219.40p 230.60p 217.20p 227.60p 1118290
06/11/2020 223.00p 223.05p 215.20p 216.20p 687886
05/11/2020 210.20p 222.00p 210.20p 217.80p 2203148
04/11/2020 208.60p 215.60p 208.60p 215.00p 1632843
03/11/2020 210.80p 215.80p 208.60p 212.40p 2819415
02/11/2020 218.00p 218.00p 208.80p 208.80p 1312153
30/10/2020 212.00p 215.00p 209.75p 213.60p 1143218
29/10/2020 225.00p 225.00p 213.40p 213.80p 1363803
28/10/2020 226.80p 228.20p 218.80p 220.00p 1870481
27/10/2020 227.20p 232.80p 227.00p 227.20p 910118
26/10/2020 228.80p 236.60p 227.40p 232.40p 654512
23/10/2020 225.00p 232.60p 225.00p 232.00p 587145
22/10/2020 224.60p 230.00p 224.60p 226.40p 895051
21/10/2020 225.00p 229.20p 225.00p 227.40p 1037605
20/10/2020 225.00p 229.42p 223.60p 226.20p 1718267
19/10/2020 225.00p 227.40p 223.80p 223.80p 788230
16/10/2020 229.00p 230.00p 225.80p 226.00p 2186197
15/10/2020 225.00p 228.20p 222.60p 225.60p 932671
14/10/2020 228.00p 230.00p 226.20p 227.20p 426686
13/10/2020 224.20p 228.40p 224.00p 226.20p 822336
12/10/2020 228.40p 231.80p 225.60p 228.20p 702817
09/10/2020 231.00p 233.40p 228.00p 229.00p 2152723
08/10/2020 232.20p 236.00p 225.20p 232.00p 1316386
07/10/2020 234.80p 234.80p 226.00p 226.80p 1437482
06/10/2020 235.00p 235.00p 229.40p 230.60p 1042464
05/10/2020 227.80p 233.40p 226.98p 230.20p 970002
02/10/2020 222.80p 226.80p 221.80p 225.80p 1988554
01/10/2020 226.00p 227.00p 222.40p 225.00p 1700739
30/09/2020 224.40p 227.40p 223.60p 223.60p 1465829
29/09/2020 224.00p 227.00p 224.00p 226.40p 1431759
28/09/2020 220.80p 227.60p 220.80p 226.60p 929797
25/09/2020 220.00p 224.00p 220.00p 222.80p 760807
24/09/2020 225.60p 229.80p 221.60p 222.20p 1246974
23/09/2020 230.20p 232.40p 226.20p 229.00p 1687676
22/09/2020 228.20p 228.60p 223.20p 228.00p 1226829
21/09/2020 231.40p 232.00p 221.20p 226.00p 837135
18/09/2020 240.00p 240.00p 232.20p 234.80p 1179865
17/09/2020 233.40p 238.20p 233.40p 234.40p 931790
16/09/2020 231.40p 239.40p 231.40p 238.00p 632232
15/09/2020 240.60p 240.60p 231.50p 236.40p 1174068
14/09/2020 238.80p 238.80p 234.40p 235.00p 652111
11/09/2020 239.60p 239.60p 233.80p 235.20p 467062
10/09/2020 233.00p 239.00p 233.00p 234.80p 1002217
09/09/2020 228.40p 237.80p 228.40p 234.20p 833069
08/09/2020 231.00p 234.00p 228.70p 233.40p 1482991
07/09/2020 232.40p 233.80p 228.20p 233.20p 884541
04/09/2020 232.00p 234.80p 225.60p 228.00p 1371502
03/09/2020 218.00p 230.80p 218.00p 228.60p 1467018
02/09/2020 218.80p 223.00p 218.40p 220.60p 699461
01/09/2020 221.40p 225.20p 218.20p 220.40p 698391
31/08/2020 220.60p 227.19p 220.60p 223.00p 736605
28/08/2020 220.60p 227.19p 220.60p 223.00p 736605
27/08/2020 225.00p 230.84p 225.00p 226.00p 982117
26/08/2020 228.00p 232.60p 228.00p 229.00p 793770
25/08/2020 243.00p 243.00p 230.00p 231.00p 2196238
24/08/2020 236.00p 241.00p 236.00p 239.20p 497948
21/08/2020 241.00p 241.00p 231.40p 235.60p 382360
20/08/2020 237.20p 240.60p 233.00p 235.40p 605214
19/08/2020 244.20p 244.20p 237.11p 239.80p 678129
18/08/2020 232.00p 243.00p 232.00p 239.00p 973187
17/08/2020 233.60p 238.20p 232.00p 237.20p 1378187
14/08/2020 249.80p 249.80p 230.80p 231.20p 1425830
13/08/2020 256.20p 256.20p 241.40p 245.00p 1174847
12/08/2020 255.40p 260.00p 246.80p 257.60p 1321902
11/08/2020 262.00p 263.00p 256.20p 261.80p 943835
10/08/2020 252.00p 260.20p 252.00p 257.20p 812697
07/08/2020 244.40p 254.20p 244.40p 253.40p 474910
06/08/2020 250.80p 255.00p 249.40p 250.40p 827597
05/08/2020 252.20p 254.00p 248.60p 254.00p 1102692
04/08/2020 236.80p 247.20p 236.80p 246.60p 592667
03/08/2020 239.00p 244.40p 236.60p 244.40p 584554
31/07/2020 241.00p 246.80p 240.60p 240.60p 693893
30/07/2020 253.80p 253.80p 240.80p 243.60p 513472
29/07/2020 242.40p 248.80p 242.40p 245.80p 536695
28/07/2020 247.20p 250.20p 243.00p 248.20p 571598
27/07/2020 250.00p 250.00p 240.64p 242.40p 652175
24/07/2020 249.60p 254.20p 249.60p 249.80p 566880
23/07/2020 245.00p 255.60p 244.00p 254.00p 1155924
22/07/2020 250.60p 255.80p 244.00p 250.00p 897953
21/07/2020 264.00p 264.00p 250.60p 252.40p 1162398
20/07/2020 256.80p 264.61p 256.80p 262.00p 321090
17/07/2020 258.20p 265.40p 258.20p 262.80p 603998
16/07/2020 264.00p 266.00p 260.83p 264.00p 640165
15/07/2020 265.00p 266.40p 261.20p 262.60p 801306
14/07/2020 257.00p 261.60p 254.20p 261.60p 562966
13/07/2020 266.80p 266.80p 261.60p 262.60p 530619
10/07/2020 257.00p 261.00p 256.40p 261.00p 832834
09/07/2020 258.80p 270.21p 258.20p 259.20p 695635
08/07/2020 267.60p 272.60p 263.80p 263.80p 517158
07/07/2020 262.20p 271.60p 262.20p 270.40p 713634
06/07/2020 272.40p 275.40p 266.20p 268.60p 1142316
03/07/2020 260.00p 267.94p 260.00p 267.80p 982711
02/07/2020 267.40p 270.80p 263.20p 264.20p 915725
01/07/2020 265.00p 267.80p 259.00p 265.60p 1706856
30/06/2020 258.80p 264.59p 256.20p 260.80p 1731914
29/06/2020 253.80p 259.20p 247.80p 258.00p 1088141
26/06/2020 259.60p 264.80p 258.48p 260.00p 1082280
25/06/2020 253.80p 259.60p 251.40p 258.80p 736535
24/06/2020 266.20p 269.40p 259.60p 260.20p 1176732
23/06/2020 272.00p 274.75p 266.00p 268.20p 829173
22/06/2020 273.20p 275.12p 269.00p 272.00p 619988
19/06/2020 268.40p 274.50p 266.94p 272.40p 2001958
18/06/2020 263.20p 270.60p 263.20p 266.40p 767353
17/06/2020 262.60p 270.07p 262.20p 265.80p 1141654
16/06/2020 265.00p 273.80p 262.47p 265.40p 1097202
15/06/2020 254.40p 261.80p 253.00p 261.40p 1371836
12/06/2020 255.20p 263.40p 253.90p 260.40p 1155744
11/06/2020 255.40p 268.00p 253.60p 259.00p 2372768
10/06/2020 255.60p 265.40p 255.60p 261.60p 1182522
09/06/2020 257.40p 262.72p 257.40p 261.80p 1470981
08/06/2020 256.60p 267.60p 256.60p 263.80p 3548245
05/06/2020 265.00p 266.55p 260.72p 262.40p 1144268
04/06/2020 261.60p 264.40p 256.88p 263.00p 1458633
03/06/2020 252.80p 262.00p 249.20p 261.20p 2064732
02/06/2020 244.20p 254.60p 244.20p 247.80p 1233312
01/06/2020 255.00p 258.80p 241.00p 250.20p 1756744
29/05/2020 255.00p 258.40p 250.60p 250.60p 1516475
28/05/2020 248.80p 260.00p 248.80p 258.00p 1347581
27/05/2020 240.00p 255.80p 240.00p 255.00p 1756047
26/05/2020 248.00p 248.00p 232.27p 245.20p 2750472
25/05/2020 249.60p 249.60p 233.20p 243.40p 1788432
22/05/2020 249.60p 249.60p 233.20p 243.40p 1788432
21/05/2020 232.60p 247.20p 232.60p 242.60p 1484753
20/05/2020 242.00p 245.20p 236.60p 236.60p 1539438
19/05/2020 247.00p 249.20p 242.00p 245.80p 963692
18/05/2020 245.00p 249.80p 241.00p 245.80p 845130
15/05/2020 240.80p 247.00p 239.00p 242.40p 918327
14/05/2020 254.60p 254.60p 240.40p 242.60p 1125044
13/05/2020 251.00p 252.20p 243.80p 249.00p 1382169
12/05/2020 258.60p 260.20p 252.60p 252.60p 1062717
11/05/2020 261.40p 267.40p 256.00p 256.40p 1261263
08/05/2020 259.00p 262.60p 253.00p 259.20p 1607407
07/05/2020 259.00p 262.60p 253.00p 259.20p 1607407
06/05/2020 247.80p 257.60p 247.80p 253.60p 1311704
05/05/2020 258.20p 258.60p 251.40p 253.80p 1197106
04/05/2020 250.80p 253.80p 240.84p 253.20p 1805990
01/05/2020 255.00p 257.60p 244.20p 251.40p 1254881
30/04/2020 264.60p 271.00p 249.92p 259.60p 2568782
29/04/2020 262.60p 267.95p 256.60p 265.40p 978203
28/04/2020 257.40p 262.00p 248.40p 256.60p 1198165
27/04/2020 250.00p 254.56p 247.20p 251.40p 952020
24/04/2020 236.20p 248.20p 236.20p 246.40p 1023092
23/04/2020 233.20p 246.48p 233.20p 242.00p 906325
22/04/2020 237.20p 243.40p 235.00p 239.00p 1316338
21/04/2020 247.00p 247.00p 235.00p 240.00p 1164563
20/04/2020 242.80p 245.40p 232.80p 241.20p 752831
17/04/2020 245.80p 251.00p 237.00p 237.20p 1561620
16/04/2020 228.40p 242.17p 228.40p 240.00p 1556849
15/04/2020 249.20p 249.20p 231.00p 231.00p 1620969
14/04/2020 248.20p 249.00p 239.40p 248.20p 875500
09/04/2020 241.80p 249.00p 237.05p 243.60p 1010551
08/04/2020 241.00p 241.06p 231.37p 239.00p 1287782
07/04/2020 227.00p 247.80p 226.78p 239.40p 1724743
06/04/2020 214.40p 228.40p 214.40p 225.80p 1309283
03/04/2020 224.60p 225.74p 210.20p 210.20p 1511002
02/04/2020 208.60p 225.20p 207.60p 221.80p 1325026
01/04/2020 221.00p 221.00p 207.60p 211.60p 1309361
31/03/2020 211.80p 217.40p 209.00p 216.60p 1994714
30/03/2020 217.80p 222.55p 202.46p 208.20p 1993429

*Close Price adjusted for both dividends and splits