Balfour Beatty (BBY) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
20/07/2015 233.90p 235.50p 229.70p 231.10p 1594909
17/07/2015 233.50p 236.20p 233.50p 235.00p 1186458
16/07/2015 230.40p 234.60p 230.40p 234.60p 2000345
15/07/2015 225.80p 230.20p 224.00p 230.10p 2198057
14/07/2015 224.20p 227.00p 221.90p 226.90p 1373713
13/07/2015 222.40p 225.10p 220.60p 225.10p 2978700
10/07/2015 222.80p 222.80p 216.70p 221.50p 4546442
09/07/2015 212.80p 229.80p 205.00p 220.20p 7473968
08/07/2015 228.20p 231.80p 225.30p 228.40p 1845317
07/07/2015 235.90p 236.90p 226.90p 227.00p 1894862
06/07/2015 238.70p 241.40p 235.10p 236.20p 1498556
03/07/2015 244.70p 247.34p 242.40p 242.90p 1391063
02/07/2015 248.00p 249.80p 245.40p 245.70p 3161775
01/07/2015 244.00p 251.20p 242.30p 241.90p 2341605
30/06/2015 238.50p 245.40p 237.40p 241.90p 3021643
29/06/2015 236.80p 242.00p 233.50p 239.00p 2658535
26/06/2015 245.90p 247.70p 242.50p 243.00p 2068890
25/06/2015 252.60p 253.50p 248.70p 248.90p 1379827
24/06/2015 256.00p 256.00p 252.80p 254.00p 1464506
23/06/2015 254.70p 256.56p 251.70p 255.00p 3490630
22/06/2015 249.00p 255.50p 247.20p 254.40p 2001970
19/06/2015 243.20p 247.30p 243.20p 245.50p 2076558
18/06/2015 244.40p 244.50p 238.81p 244.40p 2772259
17/06/2015 246.10p 247.70p 243.30p 244.00p 1669139
16/06/2015 244.30p 246.30p 238.76p 245.00p 1726386
15/06/2015 249.60p 249.60p 244.40p 245.50p 1057180
12/06/2015 251.30p 252.20p 248.50p 251.50p 1367679
11/06/2015 255.80p 257.86p 251.00p 253.10p 1672756
10/06/2015 252.90p 257.50p 250.60p 256.70p 1708486
09/06/2015 253.10p 256.01p 249.70p 252.70p 1040394
08/06/2015 260.00p 260.30p 249.00p 255.10p 2322613
05/06/2015 246.80p 249.00p 245.00p 249.00p 2375359
04/06/2015 249.30p 251.64p 244.40p 247.40p 1118525
03/06/2015 248.00p 252.00p 248.00p 249.70p 1354723
02/06/2015 250.00p 250.40p 246.80p 248.00p 1487203
01/06/2015 250.60p 251.60p 247.20p 249.40p 1284715
29/05/2015 255.80p 257.70p 248.30p 248.90p 2653587
28/05/2015 257.80p 258.57p 254.70p 255.80p 4141217
27/05/2015 258.70p 261.70p 257.50p 258.10p 2238000
26/05/2015 254.70p 261.00p 251.60p 258.70p 2252560
22/05/2015 258.00p 260.00p 253.80p 254.70p 1231223
21/05/2015 254.70p 255.60p 252.86p 254.90p 1552632
20/05/2015 256.00p 256.80p 252.40p 254.70p 1254107
19/05/2015 250.00p 257.30p 248.72p 254.50p 2035819
18/05/2015 248.90p 249.90p 246.40p 248.80p 1468883
15/05/2015 242.00p 248.30p 242.00p 247.90p 1790490
14/05/2015 239.80p 242.90p 239.44p 242.60p 1328456
13/05/2015 242.90p 243.60p 241.00p 241.90p 1408743
12/05/2015 238.90p 242.00p 236.52p 241.10p 1838662
11/05/2015 242.90p 243.30p 240.40p 242.20p 1417066
08/05/2015 244.30p 253.90p 240.90p 242.40p 3418488
07/05/2015 236.40p 238.40p 231.00p 235.80p 1485361
06/05/2015 238.80p 239.50p 234.30p 236.10p 1983528
05/05/2015 240.80p 246.50p 238.80p 238.80p 2554965
01/05/2015 240.60p 244.70p 238.90p 240.70p 914960
30/04/2015 240.10p 243.90p 237.58p 242.60p 1894536
29/04/2015 242.80p 245.60p 238.30p 239.10p 1772699
28/04/2015 248.90p 250.86p 242.00p 243.70p 1861651
27/04/2015 243.10p 249.20p 239.64p 248.80p 1978458
24/04/2015 239.20p 245.10p 237.20p 241.40p 2080157
23/04/2015 239.20p 240.50p 235.50p 238.30p 1610619
22/04/2015 244.50p 245.40p 236.76p 240.00p 1932019
21/04/2015 243.20p 245.60p 243.04p 244.40p 2194848
20/04/2015 238.30p 244.50p 237.80p 243.00p 3212396
17/04/2015 236.90p 242.30p 236.90p 238.70p 2563310
16/04/2015 241.40p 242.30p 240.30p 241.00p 2333702
15/04/2015 242.80p 242.80p 239.60p 241.40p 2671630
14/04/2015 238.50p 242.10p 238.00p 242.00p 3275866
13/04/2015 240.00p 242.90p 239.20p 240.00p 1153798
10/04/2015 239.50p 242.20p 235.50p 241.30p 2249243
09/04/2015 236.40p 239.50p 234.20p 238.60p 2895537
08/04/2015 234.10p 235.90p 232.80p 234.60p 2360000
07/04/2015 233.20p 235.60p 230.90p 233.80p 4051407
02/04/2015 233.70p 240.01p 230.60p 233.00p 3185364
01/04/2015 238.50p 240.80p 233.50p 234.30p 3662875
31/03/2015 241.30p 242.46p 238.70p 240.10p 4043787
30/03/2015 242.00p 242.20p 238.40p 241.60p 4645726
27/03/2015 236.70p 241.50p 236.53p 239.90p 5388365
26/03/2015 242.20p 242.70p 233.00p 235.10p 5701037
25/03/2015 226.00p 249.00p 224.50p 244.00p 11525122
24/03/2015 228.90p 232.46p 223.85p 231.20p 3560266
23/03/2015 233.00p 234.30p 224.00p 224.90p 5071497
20/03/2015 240.80p 240.80p 224.60p 235.00p 10298663
19/03/2015 238.40p 241.00p 237.63p 239.50p 2180186
18/03/2015 235.50p 239.60p 233.70p 237.50p 3068860
17/03/2015 233.90p 235.90p 230.00p 235.00p 6717605
16/03/2015 232.10p 236.00p 228.40p 231.90p 3247766
13/03/2015 228.00p 228.60p 226.00p 227.40p 6811122
12/03/2015 234.40p 234.40p 226.70p 226.70p 2555438
11/03/2015 231.60p 234.50p 229.80p 232.90p 2265071
10/03/2015 238.30p 240.23p 230.00p 231.60p 3565701
09/03/2015 243.90p 243.90p 238.31p 239.20p 1629017
06/03/2015 245.90p 245.90p 243.04p 243.40p 1574989
05/03/2015 246.00p 246.80p 242.40p 244.40p 1742562
04/03/2015 246.70p 247.54p 241.70p 245.00p 2341659
03/03/2015 250.50p 252.00p 246.89p 247.70p 2390374
02/03/2015 246.20p 252.70p 246.20p 249.70p 1810093
27/02/2015 251.00p 251.50p 247.38p 250.80p 1520637
26/02/2015 249.20p 250.70p 246.80p 250.50p 2394191
25/02/2015 248.10p 249.80p 245.00p 248.70p 2032741
24/02/2015 246.00p 249.80p 244.00p 249.10p 2388972
23/02/2015 243.00p 248.10p 242.20p 248.10p 2733471
20/02/2015 242.50p 244.00p 240.34p 243.70p 1389264
19/02/2015 236.40p 242.50p 236.34p 242.00p 1649371
18/02/2015 238.00p 241.90p 234.93p 238.80p 3053028
17/02/2015 238.80p 239.00p 233.50p 235.50p 2958993
16/02/2015 237.00p 239.20p 234.99p 237.80p 1267032
13/02/2015 234.80p 238.90p 234.78p 235.40p 1595976
12/02/2015 227.10p 235.20p 224.20p 235.00p 1861090
11/02/2015 231.40p 234.40p 225.20p 226.40p 2144796
10/02/2015 233.40p 235.50p 230.60p 232.00p 1425753
09/02/2015 231.60p 232.90p 228.40p 231.40p 1411157
06/02/2015 231.40p 236.90p 230.98p 232.80p 1945414
05/02/2015 231.00p 233.33p 229.30p 233.10p 1017077
04/02/2015 231.30p 232.50p 229.90p 232.10p 1180135
03/02/2015 225.40p 231.90p 225.40p 231.30p 2773930
02/02/2015 222.00p 225.20p 219.98p 224.70p 5217379
30/01/2015 228.00p 228.00p 221.40p 222.00p 2322895
29/01/2015 224.80p 226.40p 223.00p 225.00p 1846839
28/01/2015 227.60p 227.60p 224.50p 225.30p 2115800
27/01/2015 227.70p 228.10p 224.70p 226.00p 2902662
26/01/2015 224.00p 230.00p 223.69p 228.30p 3711334
23/01/2015 218.00p 227.90p 217.02p 227.00p 5442276
22/01/2015 198.00p 216.90p 193.00p 215.60p 10806325
21/01/2015 208.60p 208.60p 204.20p 205.60p 3461901
20/01/2015 205.00p 208.60p 204.00p 207.50p 2060646
19/01/2015 206.40p 207.50p 204.00p 206.10p 2115061
16/01/2015 206.30p 206.60p 203.00p 204.00p 2071990
15/01/2015 204.60p 207.80p 200.22p 207.40p 1777781
14/01/2015 207.80p 210.00p 202.30p 203.40p 2192130
13/01/2015 205.10p 210.90p 204.50p 209.70p 3186745
12/01/2015 203.50p 207.00p 203.00p 205.20p 2278956
09/01/2015 205.00p 210.04p 202.02p 203.20p 1678739
08/01/2015 202.40p 206.30p 200.00p 205.30p 3083112
07/01/2015 199.60p 205.40p 196.60p 198.80p 3592344
06/01/2015 206.50p 206.90p 198.48p 199.20p 4057481
05/01/2015 212.10p 216.40p 203.60p 204.90p 4764606
02/01/2015 213.60p 213.90p 208.69p 212.40p 1776726
31/12/2014 209.00p 212.28p 201.78p 212.00p 1639318
30/12/2014 207.50p 211.80p 206.30p 209.90p 1724122
29/12/2014 207.90p 208.90p 204.80p 206.90p 2542010
24/12/2014 203.80p 209.30p 203.80p 208.10p 354196
23/12/2014 205.70p 211.30p 204.10p 207.10p 2444363
22/12/2014 202.70p 205.90p 201.40p 203.70p 1898109
19/12/2014 199.00p 205.40p 198.60p 201.90p 3467749
18/12/2014 191.50p 198.40p 188.47p 198.20p 2576500
17/12/2014 186.40p 192.50p 185.20p 191.70p 1862679
16/12/2014 181.50p 188.40p 178.53p 188.40p 2346508
15/12/2014 181.70p 189.60p 179.20p 179.20p 2514577
12/12/2014 186.90p 188.10p 183.30p 184.00p 1745455
11/12/2014 187.90p 190.86p 187.10p 189.00p 2324069
10/12/2014 190.80p 192.00p 188.40p 189.00p 1497313
09/12/2014 190.40p 193.40p 188.70p 189.60p 1482221
08/12/2014 198.80p 198.80p 191.34p 193.00p 2446385
05/12/2014 186.20p 198.10p 183.50p 195.60p 3651653
04/12/2014 188.90p 188.90p 183.30p 184.70p 1833728
03/12/2014 190.00p 190.50p 186.30p 186.80p 2179902
02/12/2014 190.10p 191.80p 187.90p 190.60p 2493855
01/12/2014 199.20p 199.20p 187.50p 191.10p 7305560
28/11/2014 182.80p 186.10p 178.70p 183.30p 3972322
27/11/2014 185.20p 186.96p 182.40p 182.70p 2773236
26/11/2014 177.30p 186.70p 177.30p 184.70p 6356584
25/11/2014 166.50p 176.90p 165.60p 176.80p 6256326
24/11/2014 162.80p 163.70p 161.40p 163.10p 2166363
21/11/2014 162.10p 164.25p 161.00p 162.60p 1870643
20/11/2014 167.50p 168.10p 160.80p 160.90p 1890758
19/11/2014 164.90p 168.00p 163.80p 167.40p 3311752
18/11/2014 159.50p 165.40p 158.60p 164.30p 3938315
17/11/2014 155.80p 157.98p 154.20p 155.80p 2393991
14/11/2014 158.90p 159.20p 153.60p 156.90p 2501010
13/11/2014 159.40p 161.20p 158.60p 158.70p 1586313
12/11/2014 161.20p 162.70p 157.40p 159.80p 1613876
11/11/2014 165.20p 166.20p 161.20p 163.40p 2931008
10/11/2014 161.50p 166.40p 161.09p 165.30p 4520264
07/11/2014 156.10p 162.60p 155.70p 161.80p 3305555
06/11/2014 150.60p 158.70p 150.32p 155.90p 2151148
05/11/2014 154.60p 156.10p 152.80p 153.30p 2229269
04/11/2014 153.90p 156.90p 152.90p 153.30p 3391992
03/11/2014 153.40p 156.71p 152.40p 154.50p 1802548
31/10/2014 154.30p 155.70p 152.50p 153.70p 3888802
30/10/2014 154.40p 155.40p 147.95p 153.00p 4699494
29/10/2014 157.90p 161.20p 154.00p 154.60p 3697684
28/10/2014 157.60p 159.80p 157.60p 158.50p 1763333
27/10/2014 158.60p 159.50p 154.90p 157.10p 2086850
24/10/2014 159.00p 160.40p 156.30p 157.70p 2793779
23/10/2014 161.00p 161.50p 157.70p 161.00p 2445310
22/10/2014 165.70p 166.62p 160.60p 161.80p 2525195
21/10/2014 160.20p 166.61p 159.20p 165.70p 2312379
20/10/2014 163.80p 165.09p 159.70p 160.70p 2379416
17/10/2014 158.30p 164.80p 157.25p 163.10p 3716177
16/10/2014 157.90p 161.80p 152.87p 158.40p 6261210
15/10/2014 159.90p 169.70p 153.50p 156.50p 13720234
14/10/2014 151.90p 154.70p 145.59p 148.70p 5106651
13/10/2014 150.80p 156.20p 150.28p 153.70p 4215187
10/10/2014 153.70p 155.00p 151.00p 152.00p 3614320
09/10/2014 158.30p 161.40p 153.50p 155.80p 8848643
08/10/2014 168.10p 168.20p 160.20p 161.60p 6118743
07/10/2014 173.70p 174.40p 167.93p 168.40p 4036401
06/10/2014 177.50p 179.00p 173.40p 174.30p 2815315
03/10/2014 179.90p 180.10p 176.00p 176.90p 4192838

*Close Price adjusted for both dividends and splits