Balfour Beatty (BBY) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
16/12/2013 264.80p 274.09p 264.80p 272.80p 1138389
13/12/2013 264.00p 269.20p 262.00p 265.20p 869877
12/12/2013 263.40p 266.50p 262.00p 262.00p 1234142
11/12/2013 266.70p 269.36p 264.95p 266.50p 1287963
10/12/2013 268.30p 273.90p 266.50p 267.80p 1811561
09/12/2013 267.20p 269.99p 264.40p 267.60p 1416467
06/12/2013 256.50p 268.36p 256.50p 266.80p 1591241
05/12/2013 264.00p 269.20p 261.80p 261.90p 1203148
04/12/2013 258.00p 265.80p 257.33p 263.70p 1697570
03/12/2013 261.00p 262.90p 255.90p 257.80p 1988107
02/12/2013 266.90p 273.60p 262.10p 262.90p 1062731
29/11/2013 270.00p 272.40p 267.50p 267.50p 1013758
28/11/2013 271.30p 272.29p 269.30p 270.20p 716320
27/11/2013 265.00p 271.10p 265.00p 270.20p 1494757
26/11/2013 262.30p 266.60p 260.20p 265.30p 1656849
25/11/2013 262.70p 264.81p 260.80p 262.70p 1212508
22/11/2013 263.10p 264.50p 259.10p 260.80p 1475139
21/11/2013 262.00p 265.70p 262.00p 263.10p 1049730
20/11/2013 264.60p 265.70p 262.70p 263.20p 1208936
19/11/2013 265.80p 269.03p 264.80p 265.80p 2020060
18/11/2013 265.70p 268.50p 264.90p 266.90p 1404946
15/11/2013 270.30p 271.60p 264.50p 266.50p 1935487
14/11/2013 268.30p 271.70p 265.90p 270.40p 2255578
13/11/2013 273.80p 274.50p 261.33p 266.70p 4940251
12/11/2013 276.50p 279.30p 269.08p 274.50p 5426394
11/11/2013 282.60p 285.40p 281.20p 283.50p 1249557
08/11/2013 274.50p 282.60p 274.10p 282.30p 1588144
07/11/2013 282.70p 283.50p 273.90p 275.30p 2021030
06/11/2013 278.90p 282.10p 278.00p 282.00p 2160025
05/11/2013 280.00p 284.50p 276.30p 278.00p 2805555
04/11/2013 282.60p 287.00p 281.51p 284.30p 2873241
01/11/2013 285.50p 286.00p 280.70p 282.00p 3310304
31/10/2013 285.20p 287.90p 283.90p 285.70p 1569199
30/10/2013 285.80p 287.50p 284.70p 287.40p 1786090
29/10/2013 280.60p 286.93p 280.60p 285.90p 1375515
28/10/2013 285.10p 286.77p 283.60p 285.30p 1724890
25/10/2013 282.20p 286.15p 282.20p 285.20p 1655070
24/10/2013 284.50p 286.30p 283.50p 283.70p 856742
23/10/2013 283.30p 285.10p 281.80p 284.30p 2064668
22/10/2013 282.50p 286.90p 281.86p 284.10p 1420315
21/10/2013 280.80p 284.55p 279.40p 283.00p 1376715
18/10/2013 282.20p 285.60p 279.80p 281.20p 1419229
17/10/2013 284.60p 284.60p 278.70p 281.50p 1486546
16/10/2013 274.00p 284.20p 274.00p 283.40p 3229845
15/10/2013 274.50p 280.30p 272.90p 275.00p 2272112
14/10/2013 268.70p 276.90p 267.65p 273.30p 1686829
11/10/2013 270.80p 270.80p 267.70p 268.50p 1145513
10/10/2013 264.60p 272.80p 263.99p 270.70p 1885096
09/10/2013 267.20p 272.80p 262.40p 264.00p 1798956
08/10/2013 273.30p 275.90p 272.20p 272.80p 1325910
07/10/2013 274.40p 274.60p 269.17p 274.00p 2088617
04/10/2013 280.90p 282.40p 273.80p 275.00p 2728356
03/10/2013 281.90p 284.10p 281.10p 281.60p 1273437
02/10/2013 282.20p 284.70p 280.40p 282.90p 1518798
01/10/2013 284.60p 284.90p 281.60p 282.60p 3372635
30/09/2013 281.60p 284.90p 281.01p 284.30p 2471867
27/09/2013 284.60p 286.40p 281.70p 284.50p 1679242
26/09/2013 283.40p 284.65p 281.01p 283.90p 1414603
25/09/2013 283.80p 285.90p 282.30p 283.90p 2479488
24/09/2013 275.90p 286.10p 274.50p 284.00p 4750594
23/09/2013 277.10p 278.90p 274.35p 275.80p 1643568
20/09/2013 274.20p 278.40p 272.90p 277.70p 3300544
19/09/2013 273.70p 275.00p 272.30p 274.60p 2919732
18/09/2013 275.50p 276.60p 269.20p 270.80p 1945564
17/09/2013 279.50p 279.50p 274.66p 276.60p 1906002
16/09/2013 275.00p 279.25p 273.70p 278.20p 1565658
13/09/2013 274.00p 276.20p 273.60p 274.00p 1952715
12/09/2013 270.90p 274.90p 270.60p 274.10p 2392776
11/09/2013 268.50p 271.10p 267.10p 271.10p 1979655
10/09/2013 264.60p 269.70p 263.14p 268.80p 1716128
09/09/2013 263.80p 264.30p 261.80p 263.60p 1589756
06/09/2013 263.50p 264.50p 261.20p 264.00p 2027150
05/09/2013 261.90p 264.70p 261.90p 264.00p 2627710
04/09/2013 259.00p 263.10p 257.60p 262.20p 3096085
03/09/2013 252.20p 259.70p 251.00p 258.20p 2760314
02/09/2013 247.10p 251.40p 246.40p 250.30p 1215077
30/08/2013 248.20p 251.50p 246.30p 246.40p 1561238
29/08/2013 250.90p 250.90p 246.90p 250.00p 2040333
28/08/2013 250.30p 253.20p 248.40p 249.80p 2271239
27/08/2013 251.20p 252.70p 249.44p 250.70p 2038707
23/08/2013 248.50p 257.43p 248.50p 253.60p 2278505
22/08/2013 251.30p 255.00p 251.30p 252.00p 2500785
21/08/2013 248.50p 254.10p 245.60p 251.70p 3014871
20/08/2013 248.80p 250.00p 242.60p 246.40p 2086117
19/08/2013 247.50p 254.10p 245.70p 249.70p 4814217
16/08/2013 230.80p 248.40p 226.00p 245.70p 6249485
15/08/2013 232.00p 233.90p 224.70p 226.00p 5734925
14/08/2013 252.00p 252.10p 232.40p 233.10p 7769093
13/08/2013 247.00p 250.60p 246.60p 250.10p 1826459
12/08/2013 244.30p 248.10p 243.30p 247.20p 2089886
09/08/2013 247.60p 249.50p 241.50p 243.80p 5568184
08/08/2013 242.60p 245.90p 242.60p 243.90p 1666458
07/08/2013 246.80p 248.30p 240.70p 242.70p 2982194
06/08/2013 250.70p 251.70p 245.70p 247.50p 2187564
05/08/2013 251.80p 252.40p 249.30p 251.40p 2173962
02/08/2013 249.40p 253.70p 249.00p 251.80p 3479247
01/08/2013 247.30p 250.00p 246.60p 249.00p 1913983
31/07/2013 249.40p 250.00p 243.20p 246.90p 2721382
30/07/2013 249.50p 250.20p 246.02p 249.00p 1755595
29/07/2013 245.40p 251.90p 244.20p 248.90p 2916493
26/07/2013 242.70p 246.20p 242.30p 244.20p 1536898
25/07/2013 244.30p 246.40p 239.82p 242.50p 2110582
24/07/2013 240.10p 245.10p 239.90p 242.80p 2068244
23/07/2013 237.00p 243.20p 236.00p 240.50p 3388995
22/07/2013 231.50p 236.25p 231.50p 235.60p 1738701
19/07/2013 232.10p 233.40p 228.00p 232.00p 1341181
18/07/2013 228.00p 232.20p 227.90p 232.20p 1601510
17/07/2013 222.80p 231.60p 222.75p 228.90p 3157935
16/07/2013 220.50p 224.00p 219.00p 223.70p 1946904
15/07/2013 221.00p 222.70p 216.60p 220.70p 2436791
12/07/2013 228.70p 228.70p 220.30p 220.70p 2134439
11/07/2013 230.00p 243.70p 219.50p 225.70p 8857924
10/07/2013 219.20p 220.80p 215.70p 219.50p 2481158
09/07/2013 212.30p 220.40p 211.70p 219.70p 3187791
08/07/2013 212.50p 216.90p 207.50p 211.70p 5625335
05/07/2013 220.10p 221.10p 214.50p 215.90p 5371403
04/07/2013 221.90p 223.80p 219.20p 220.10p 2914219
03/07/2013 220.00p 222.00p 217.60p 220.10p 3288707
02/07/2013 230.40p 230.40p 220.50p 221.30p 3774293
01/07/2013 234.70p 238.40p 228.55p 230.00p 3064536
28/06/2013 239.50p 241.79p 236.50p 238.40p 2488128
27/06/2013 236.20p 239.60p 232.60p 238.70p 1774088
26/06/2013 234.30p 238.40p 233.69p 235.50p 2790984
25/06/2013 222.10p 234.30p 220.30p 234.20p 3973627
24/06/2013 220.90p 224.21p 220.00p 220.50p 2203966
21/06/2013 222.60p 225.80p 220.10p 221.00p 3758861
20/06/2013 224.90p 226.50p 219.90p 220.70p 1691776
19/06/2013 224.50p 227.80p 222.70p 226.50p 1737257
18/06/2013 223.70p 225.10p 222.30p 223.70p 1342481
17/06/2013 222.70p 225.08p 221.60p 223.40p 1707551
14/06/2013 224.50p 225.90p 221.50p 221.80p 2532016
13/06/2013 216.70p 223.60p 213.40p 222.20p 2890883
12/06/2013 220.80p 222.30p 218.37p 218.70p 1883192
11/06/2013 226.90p 227.21p 220.20p 221.30p 3142404
10/06/2013 219.90p 228.69p 216.00p 226.30p 3591460
07/06/2013 216.00p 216.90p 213.10p 216.00p 3377600
06/06/2013 219.20p 220.80p 214.00p 214.80p 3994501
05/06/2013 226.10p 228.10p 217.30p 219.10p 6571848
04/06/2013 233.80p 236.65p 227.40p 228.10p 2316189
03/06/2013 232.50p 234.86p 230.10p 232.50p 2631773
31/05/2013 240.60p 241.80p 231.00p 233.10p 40366528
30/05/2013 236.30p 242.30p 234.60p 240.70p 3368839
29/05/2013 236.10p 240.33p 233.86p 237.80p 3300375
28/05/2013 237.70p 241.50p 236.50p 237.30p 4314977
24/05/2013 237.10p 241.80p 233.37p 236.50p 3876436
23/05/2013 230.20p 237.40p 229.70p 236.20p 4393397
22/05/2013 237.40p 238.00p 230.40p 235.80p 6257148
21/05/2013 226.60p 234.02p 225.80p 233.00p 4847679
20/05/2013 230.80p 230.88p 225.60p 226.30p 2401350
17/05/2013 226.30p 231.40p 225.00p 227.20p 4469977
16/05/2013 225.50p 227.70p 222.00p 226.40p 4919990
15/05/2013 223.80p 229.50p 221.90p 227.80p 5958402
14/05/2013 218.20p 223.94p 216.20p 222.70p 8860283
13/05/2013 214.40p 218.20p 214.25p 216.20p 3782936
10/05/2013 212.70p 215.80p 212.70p 214.90p 2740520
09/05/2013 210.10p 215.00p 210.10p 213.40p 4615593
08/05/2013 215.40p 216.50p 213.40p 215.10p 2634120
07/05/2013 208.80p 219.20p 208.50p 214.20p 6548959
03/05/2013 208.10p 211.61p 207.01p 208.60p 4578774
02/05/2013 213.00p 215.09p 206.70p 207.60p 7276800
01/05/2013 213.70p 224.60p 210.00p 213.80p 5621655
30/04/2013 223.40p 224.45p 214.50p 215.90p 11129305
29/04/2013 218.50p 246.40p 210.30p 222.90p 25475418
26/04/2013 245.70p 247.45p 243.50p 246.40p 2335399
25/04/2013 246.10p 249.90p 243.71p 246.00p 7680300
24/04/2013 245.00p 254.10p 244.50p 245.30p 8411348
23/04/2013 249.20p 256.30p 248.51p 254.10p 4350546
22/04/2013 248.00p 249.60p 246.80p 248.60p 3623462
19/04/2013 244.10p 247.10p 242.30p 246.60p 2207383
18/04/2013 242.80p 244.30p 241.01p 242.30p 2836727
17/04/2013 246.40p 247.39p 241.20p 242.20p 4078570
16/04/2013 246.40p 247.59p 244.80p 244.90p 4163411
15/04/2013 250.60p 251.80p 245.70p 246.90p 3653404
12/04/2013 251.10p 251.30p 247.20p 250.20p 5323796
11/04/2013 248.10p 255.70p 247.40p 250.50p 7553396
10/04/2013 234.70p 244.60p 233.40p 242.80p 5394608
09/04/2013 227.20p 236.70p 225.14p 233.40p 4231852
08/04/2013 226.80p 231.90p 224.80p 225.70p 4184364
05/04/2013 228.80p 229.10p 220.70p 225.80p 3545957
04/04/2013 237.70p 237.70p 225.40p 227.10p 5838192
03/04/2013 236.00p 236.80p 230.90p 231.60p 2948167
02/04/2013 235.20p 236.73p 233.20p 236.50p 3644426
28/03/2013 234.00p 240.30p 232.29p 234.80p 4030627
27/03/2013 235.80p 237.10p 232.60p 234.00p 3315165
26/03/2013 238.00p 241.38p 234.50p 235.10p 3924498
25/03/2013 242.90p 246.80p 236.91p 238.10p 3515533
22/03/2013 245.00p 249.66p 239.10p 243.90p 4771291
21/03/2013 257.90p 258.90p 247.00p 247.70p 4176523
20/03/2013 259.20p 263.78p 258.40p 258.90p 5210247
19/03/2013 272.80p 272.80p 258.50p 259.50p 3279839
18/03/2013 269.80p 272.20p 266.90p 271.50p 2744738
15/03/2013 266.50p 278.10p 260.70p 278.10p 8253697
14/03/2013 271.40p 271.40p 264.20p 265.90p 3777805
13/03/2013 269.00p 272.00p 255.90p 269.70p 4776432
12/03/2013 277.20p 277.20p 271.50p 272.00p 1786210
11/03/2013 280.00p 280.00p 275.67p 277.00p 2090634
08/03/2013 276.90p 280.00p 270.80p 279.90p 2059829
07/03/2013 286.30p 286.40p 268.50p 274.00p 4295471
06/03/2013 288.10p 289.50p 286.30p 287.00p 1957210
05/03/2013 285.50p 290.70p 284.30p 287.40p 1553307

*Close Price adjusted for both dividends and splits