Balfour Beatty (BBY) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
04/05/2016 241.50p 241.50p 235.70p 237.80p 900883
03/05/2016 244.40p 244.40p 235.60p 240.30p 1070087
29/04/2016 242.70p 244.00p 238.30p 238.60p 3247048
28/04/2016 248.20p 249.25p 241.30p 243.40p 1477338
27/04/2016 236.40p 248.60p 236.40p 248.40p 2449041
26/04/2016 234.20p 236.90p 227.30p 236.40p 2059061
25/04/2016 232.50p 232.50p 227.00p 229.70p 920832
22/04/2016 227.60p 229.20p 226.10p 228.00p 971038
21/04/2016 233.20p 233.20p 225.30p 227.20p 1535689
20/04/2016 231.90p 233.00p 227.30p 228.40p 1318019
19/04/2016 232.00p 234.80p 231.70p 232.90p 1835425
18/04/2016 230.40p 233.20p 228.40p 231.90p 1267126
15/04/2016 236.20p 236.20p 231.50p 231.50p 1375890
14/04/2016 240.00p 241.15p 235.60p 235.80p 971339
13/04/2016 237.10p 240.40p 232.21p 238.30p 1308830
12/04/2016 236.40p 236.40p 233.40p 235.50p 1138063
11/04/2016 236.10p 236.70p 233.10p 235.30p 906580
08/04/2016 236.40p 237.80p 232.10p 235.50p 1307523
07/04/2016 243.00p 244.80p 234.60p 234.70p 1378545
06/04/2016 244.60p 245.20p 239.70p 243.10p 757020
05/04/2016 247.90p 252.28p 241.92p 242.50p 1022724
04/04/2016 251.20p 252.28p 247.70p 248.40p 1116852
01/04/2016 253.90p 254.20p 250.10p 252.00p 1130744
31/03/2016 253.90p 257.30p 250.90p 254.60p 1949672
30/03/2016 252.30p 255.50p 252.27p 253.90p 813397
29/03/2016 250.80p 255.20p 249.20p 252.10p 1124663
24/03/2016 251.70p 254.50p 250.10p 251.60p 1412472
23/03/2016 249.30p 253.40p 248.60p 251.50p 1274954
22/03/2016 245.90p 249.00p 243.41p 248.60p 1221039
21/03/2016 246.40p 249.90p 244.95p 246.70p 1657207
18/03/2016 243.00p 249.50p 241.20p 247.10p 3028582
17/03/2016 246.80p 247.80p 239.00p 242.50p 3022790
16/03/2016 247.30p 251.10p 244.30p 244.60p 3484184
15/03/2016 261.00p 261.00p 249.50p 249.50p 2176953
14/03/2016 262.70p 264.10p 255.80p 259.20p 1750330
11/03/2016 260.20p 264.40p 256.74p 262.00p 1473214
10/03/2016 257.40p 262.00p 253.60p 255.90p 1225687
09/03/2016 254.00p 256.70p 251.20p 256.20p 1780206
08/03/2016 253.20p 253.20p 249.93p 251.90p 1096370
07/03/2016 256.20p 258.10p 251.70p 252.20p 578909
04/03/2016 251.00p 255.90p 248.20p 255.90p 787490
03/03/2016 251.40p 251.90p 248.50p 249.80p 1005987
02/03/2016 254.50p 254.70p 248.40p 250.00p 992695
01/03/2016 251.90p 255.10p 249.50p 253.10p 1339606
29/02/2016 251.00p 251.60p 249.20p 251.40p 1068615
26/02/2016 253.00p 253.00p 248.80p 251.30p 1392689
25/02/2016 246.20p 250.83p 243.40p 249.50p 913835
24/02/2016 242.00p 242.70p 237.90p 242.70p 2205066
23/02/2016 237.70p 241.50p 236.80p 240.20p 919299
22/02/2016 235.30p 239.70p 235.30p 238.00p 579870
19/02/2016 237.80p 239.10p 232.60p 235.60p 1109599
18/02/2016 236.40p 239.60p 231.20p 239.00p 1233005
17/02/2016 225.10p 239.70p 217.00p 236.00p 1244693
16/02/2016 228.00p 230.20p 223.10p 226.40p 890597
15/02/2016 228.90p 229.40p 226.89p 228.20p 736781
12/02/2016 221.70p 228.76p 220.00p 224.70p 1322302
11/02/2016 222.00p 225.50p 220.50p 221.00p 1228468
10/02/2016 222.50p 229.00p 221.00p 225.10p 980553
09/02/2016 231.00p 233.91p 218.80p 222.10p 2034039
08/02/2016 248.90p 251.30p 231.40p 232.70p 1727524
05/02/2016 248.20p 252.90p 247.60p 248.30p 1154981
04/02/2016 247.30p 247.70p 243.40p 245.90p 813906
03/02/2016 252.50p 252.50p 242.24p 244.90p 933955
02/02/2016 254.60p 254.90p 249.20p 252.10p 646770
01/02/2016 252.70p 254.40p 249.00p 254.40p 805276
29/01/2016 254.20p 254.20p 249.20p 250.70p 1168485
28/01/2016 249.20p 252.80p 248.10p 250.70p 1008077
27/01/2016 244.70p 248.20p 242.10p 247.80p 677884
26/01/2016 243.30p 245.70p 240.00p 243.90p 1298447
25/01/2016 246.00p 247.50p 243.20p 244.80p 925417
22/01/2016 242.00p 250.50p 238.46p 245.20p 1419214
21/01/2016 237.80p 240.00p 235.20p 237.50p 1121351
20/01/2016 240.60p 242.83p 233.80p 237.50p 1290832
19/01/2016 246.30p 246.40p 241.40p 244.40p 905728
18/01/2016 251.70p 252.80p 241.50p 241.90p 1075810
15/01/2016 257.80p 258.50p 247.04p 251.10p 936081
14/01/2016 257.00p 259.00p 254.90p 256.80p 1264128
13/01/2016 260.90p 262.40p 259.30p 260.30p 3746798
12/01/2016 255.40p 264.10p 254.30p 259.40p 1081778
11/01/2016 257.40p 258.60p 254.00p 254.10p 696654
08/01/2016 258.60p 263.00p 257.40p 257.40p 600789
07/01/2016 261.30p 262.58p 256.90p 259.60p 920872
06/01/2016 264.50p 266.70p 261.30p 266.00p 815526
05/01/2016 267.80p 267.80p 260.20p 264.30p 797412
04/01/2016 275.00p 275.00p 263.10p 265.50p 1009128
31/12/2015 273.40p 274.90p 268.62p 270.20p 328955
30/12/2015 266.60p 272.10p 264.30p 271.40p 554822
29/12/2015 270.50p 273.40p 266.46p 268.80p 1406165
24/12/2015 268.40p 270.40p 267.04p 269.20p 301553
23/12/2015 264.30p 267.20p 263.90p 266.40p 1193197
22/12/2015 261.20p 264.80p 261.20p 264.30p 2786640
21/12/2015 266.20p 266.50p 261.30p 261.30p 1200247
18/12/2015 263.00p 267.00p 260.60p 265.90p 1844199
17/12/2015 267.00p 267.10p 263.80p 264.00p 1556658
16/12/2015 269.30p 270.10p 265.60p 265.60p 2306528
15/12/2015 264.70p 270.60p 264.70p 269.60p 1029344
14/12/2015 264.60p 267.30p 261.63p 264.00p 1205694
11/12/2015 266.20p 268.30p 264.00p 266.20p 1087452
10/12/2015 264.40p 268.70p 264.40p 268.00p 3670752
09/12/2015 262.50p 274.50p 260.52p 267.80p 1842986
08/12/2015 269.00p 269.00p 260.30p 262.40p 745284
07/12/2015 266.20p 269.20p 263.40p 267.20p 928585
04/12/2015 263.50p 267.30p 262.30p 266.60p 1233614
03/12/2015 268.00p 270.40p 264.80p 265.80p 1244167
02/12/2015 264.60p 269.10p 260.70p 266.80p 1466398
01/12/2015 257.00p 262.80p 256.60p 262.40p 1039891
30/11/2015 251.30p 256.60p 251.30p 256.60p 1437777
27/11/2015 250.30p 253.90p 250.30p 253.00p 1001065
26/11/2015 251.70p 253.40p 247.90p 252.90p 1253763
25/11/2015 248.00p 253.00p 245.28p 249.80p 838260
24/11/2015 252.30p 252.90p 244.40p 247.20p 1080596
23/11/2015 254.30p 256.00p 251.50p 251.60p 628074
20/11/2015 256.60p 259.59p 254.30p 255.90p 1042307
19/11/2015 256.70p 258.11p 255.00p 256.90p 558231
18/11/2015 252.30p 255.20p 250.40p 255.00p 2651687
17/11/2015 249.70p 254.20p 249.70p 251.70p 760944
16/11/2015 245.40p 250.70p 241.67p 249.00p 964567
13/11/2015 248.70p 248.90p 243.80p 248.50p 781970
12/11/2015 253.70p 253.70p 248.10p 248.20p 1214442
11/11/2015 253.60p 258.20p 252.30p 253.40p 1004138
10/11/2015 259.90p 260.00p 252.80p 254.00p 959684
09/11/2015 258.60p 261.70p 257.07p 258.20p 1309856
06/11/2015 253.80p 263.10p 252.50p 259.50p 1403735
05/11/2015 252.90p 253.10p 249.90p 252.80p 1509305
04/11/2015 252.90p 253.60p 250.40p 252.00p 1108072
03/11/2015 252.10p 253.40p 249.00p 252.20p 1604295
02/11/2015 248.40p 252.80p 245.31p 251.40p 1153089
30/10/2015 245.00p 249.80p 242.87p 249.20p 1075887
29/10/2015 250.50p 250.50p 242.60p 244.40p 1382217
28/10/2015 250.20p 252.50p 248.80p 250.40p 1142993
27/10/2015 255.70p 256.00p 250.00p 251.00p 783282
26/10/2015 258.00p 259.60p 254.90p 256.20p 851892
23/10/2015 254.10p 259.30p 253.10p 258.80p 997049
22/10/2015 254.90p 256.04p 249.40p 252.90p 787571
21/10/2015 250.00p 257.40p 249.00p 255.70p 1038567
20/10/2015 247.90p 249.90p 245.70p 248.20p 762934
19/10/2015 250.10p 252.00p 247.28p 247.30p 851935
16/10/2015 259.50p 261.10p 248.60p 249.50p 1123498
15/10/2015 254.20p 260.70p 254.00p 258.50p 1280878
14/10/2015 255.70p 258.80p 253.00p 253.60p 926829
13/10/2015 255.00p 260.60p 253.00p 258.80p 1016413
12/10/2015 259.30p 259.65p 254.00p 255.00p 1155105
09/10/2015 261.30p 263.50p 258.14p 259.50p 1214680
08/10/2015 260.90p 262.10p 257.20p 261.00p 783884
07/10/2015 263.40p 264.40p 259.00p 260.40p 1346049
06/10/2015 261.10p 262.92p 260.10p 262.00p 1114359
05/10/2015 254.70p 261.50p 252.20p 260.30p 1127640
02/10/2015 251.30p 254.50p 249.70p 251.70p 893839
01/10/2015 253.50p 254.50p 250.10p 250.30p 954808
30/09/2015 256.10p 257.50p 250.40p 251.50p 1430288
29/09/2015 256.50p 256.94p 252.20p 252.20p 1223768
28/09/2015 255.90p 258.60p 255.30p 258.10p 1413167
25/09/2015 250.60p 257.70p 249.30p 256.50p 1056841
24/09/2015 253.60p 254.70p 247.60p 248.10p 1571503
23/09/2015 246.60p 253.80p 246.60p 253.30p 1403670
22/09/2015 253.20p 253.20p 245.30p 247.30p 931964
21/09/2015 252.10p 257.00p 251.60p 252.70p 1473049
18/09/2015 253.20p 254.50p 249.90p 252.60p 2313849
17/09/2015 257.70p 257.90p 253.30p 254.40p 869744
16/09/2015 260.30p 260.30p 253.00p 257.10p 1430953
15/09/2015 257.50p 257.50p 250.30p 254.80p 1396529
14/09/2015 261.70p 262.10p 256.00p 256.50p 730971
11/09/2015 262.90p 262.90p 259.30p 260.90p 1038057
10/09/2015 259.40p 262.80p 256.91p 261.90p 2796543
09/09/2015 264.50p 265.80p 259.10p 260.90p 1902803
08/09/2015 260.10p 262.80p 259.43p 260.00p 1438247
07/09/2015 259.70p 260.80p 257.32p 260.20p 1144667
04/09/2015 260.50p 261.90p 257.90p 258.00p 1688675
03/09/2015 261.80p 267.00p 261.70p 263.10p 3473754
02/09/2015 269.40p 270.30p 261.40p 261.80p 2368363
01/09/2015 268.00p 271.30p 266.00p 267.30p 2757003
28/08/2015 266.40p 272.50p 266.00p 272.50p 2220415
27/08/2015 263.80p 269.20p 263.80p 266.80p 2161379
26/08/2015 259.50p 266.10p 256.90p 260.90p 1773114
25/08/2015 253.20p 265.50p 253.20p 262.80p 2821370
24/08/2015 265.50p 265.50p 249.90p 251.50p 3292816
21/08/2015 264.40p 268.20p 261.30p 264.30p 2358712
20/08/2015 266.20p 270.00p 264.50p 267.00p 2253436
19/08/2015 269.70p 271.90p 265.90p 267.60p 2121720
18/08/2015 264.10p 271.80p 263.40p 270.00p 3079934
17/08/2015 262.10p 266.40p 260.96p 264.00p 2233685
14/08/2015 260.00p 262.80p 255.43p 260.00p 2894189
13/08/2015 264.40p 267.30p 258.10p 260.10p 2838924
12/08/2015 250.90p 265.00p 243.30p 261.60p 4417278
11/08/2015 246.20p 252.08p 244.00p 251.70p 2548805
10/08/2015 245.00p 246.70p 242.50p 245.00p 3436845
07/08/2015 239.50p 244.70p 238.78p 241.70p 1096601
06/08/2015 239.80p 242.30p 238.00p 240.80p 1361657
05/08/2015 238.10p 242.10p 237.10p 239.50p 1374786
04/08/2015 235.10p 237.90p 232.70p 237.70p 1439122
03/08/2015 235.50p 236.20p 233.40p 234.80p 1489673
31/07/2015 232.30p 235.70p 228.54p 235.70p 1384379
30/07/2015 233.00p 233.90p 229.00p 230.70p 1233656
29/07/2015 227.30p 232.70p 227.30p 232.50p 1636586
28/07/2015 225.80p 228.60p 224.60p 227.30p 1778457
27/07/2015 229.00p 230.30p 223.08p 225.30p 2086157
24/07/2015 232.60p 232.60p 229.40p 230.10p 1141701
23/07/2015 235.70p 235.70p 231.10p 232.30p 1385434
22/07/2015 232.00p 235.20p 230.90p 233.30p 2203265
21/07/2015 232.50p 233.00p 229.90p 230.90p 1051617

*Close Price adjusted for both dividends and splits