Balfour Beatty (BBY) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
20/05/2010 255.00p 258.80p 245.70p 248.90p 2541673
19/05/2010 257.90p 260.20p 253.40p 253.40p 2431287
18/05/2010 263.40p 264.40p 260.30p 262.80p 2322674
17/05/2010 261.40p 264.50p 257.60p 258.50p 2500933
14/05/2010 271.70p 271.70p 263.20p 264.40p 2430226
13/05/2010 277.70p 279.85p 269.40p 270.50p 3644424
12/05/2010 264.10p 276.90p 261.50p 276.40p 6098417
11/05/2010 263.10p 273.41p 260.30p 263.70p 2762893
10/05/2010 261.50p 266.10p 259.70p 265.50p 5262825
07/05/2010 259.00p 259.20p 248.40p 254.00p 4623128
06/05/2010 265.00p 271.40p 262.00p 263.30p 4867685
05/05/2010 268.20p 271.30p 263.10p 265.90p 3534178
04/05/2010 281.90p 281.90p 268.60p 269.00p 3041813
30/04/2010 276.60p 279.40p 275.90p 277.10p 3389351
29/04/2010 274.40p 278.26p 273.20p 276.70p 2758260
28/04/2010 283.00p 283.50p 273.80p 274.40p 3912055
27/04/2010 290.60p 292.70p 284.60p 284.60p 2112186
26/04/2010 295.10p 297.52p 290.30p 290.50p 2500929
23/04/2010 288.10p 293.60p 286.00p 293.00p 2329993
22/04/2010 290.80p 292.60p 287.30p 287.80p 3273803
21/04/2010 296.70p 298.90p 291.00p 291.60p 2701160
20/04/2010 297.70p 303.90p 297.70p 302.50p 4180881
19/04/2010 296.20p 298.40p 296.20p 297.00p 1560809
16/04/2010 300.90p 303.70p 296.60p 297.20p 1750084
15/04/2010 303.60p 304.80p 302.80p 302.80p 2487663
14/04/2010 302.50p 304.60p 301.90p 303.10p 2419487
13/04/2010 302.80p 304.00p 300.30p 301.80p 2435099
12/04/2010 301.00p 303.60p 300.50p 303.00p 1478808
09/04/2010 298.60p 300.80p 298.00p 300.60p 1861592
08/04/2010 298.40p 298.50p 293.30p 296.40p 1680499
07/04/2010 298.50p 300.90p 297.00p 299.00p 3089629
06/04/2010 296.00p 299.36p 295.20p 297.80p 1609365
01/04/2010 293.50p 295.70p 290.20p 295.70p 2809612
31/03/2010 296.00p 297.30p 290.00p 292.20p 4242703
30/03/2010 296.60p 297.69p 293.50p 295.70p 2865272
29/03/2010 295.00p 298.30p 293.60p 295.10p 2340310
26/03/2010 291.90p 294.51p 290.28p 293.20p 1868841
25/03/2010 287.90p 292.20p 287.42p 291.80p 3696656
24/03/2010 285.40p 288.50p 284.89p 286.70p 3027463
23/03/2010 282.00p 286.00p 281.20p 285.00p 2330404
22/03/2010 284.00p 284.20p 280.10p 282.20p 2798537
19/03/2010 284.70p 286.10p 283.50p 284.40p 3265818
18/03/2010 282.10p 284.90p 281.50p 284.20p 2660538
17/03/2010 282.10p 283.70p 280.70p 282.50p 2259765
16/03/2010 282.90p 284.10p 281.20p 281.60p 2366923
15/03/2010 281.80p 283.20p 281.70p 282.30p 3570182
12/03/2010 282.70p 285.10p 281.10p 281.50p 2020936
11/03/2010 281.60p 283.80p 280.90p 282.40p 1989028
10/03/2010 282.40p 288.50p 279.60p 283.30p 2473899
09/03/2010 282.60p 283.80p 281.10p 281.90p 4984759
08/03/2010 288.90p 288.90p 282.70p 283.30p 4755087
05/03/2010 289.00p 289.00p 283.00p 287.50p 3741626
04/03/2010 279.90p 287.20p 273.00p 286.50p 5296940
03/03/2010 281.30p 283.30p 275.50p 278.50p 2880917
02/03/2010 276.10p 283.00p 276.00p 282.60p 2545704
01/03/2010 278.20p 278.90p 272.70p 277.30p 2376820
26/02/2010 272.80p 275.90p 272.30p 275.90p 2392036
25/02/2010 268.40p 273.80p 267.14p 271.70p 2892583
24/02/2010 272.40p 273.45p 267.00p 269.20p 1782162
23/02/2010 274.10p 275.80p 271.30p 271.70p 1829484
22/02/2010 275.00p 276.20p 272.50p 273.20p 1896848
19/02/2010 269.40p 275.20p 267.80p 274.80p 1471244
18/02/2010 269.80p 273.00p 269.80p 271.40p 1723369
17/02/2010 270.00p 270.40p 266.54p 269.80p 2875750
16/02/2010 261.70p 264.43p 260.70p 263.40p 2050541
15/02/2010 260.50p 263.10p 259.80p 260.40p 1189249
12/02/2010 262.80p 264.70p 257.60p 259.00p 1684949
11/02/2010 265.00p 268.80p 261.30p 261.70p 2021859
10/02/2010 262.40p 266.39p 260.90p 263.30p 2042954
09/02/2010 262.10p 262.10p 257.50p 261.10p 2946487
08/02/2010 263.00p 266.60p 260.30p 261.90p 1745275
05/02/2010 267.20p 268.10p 260.60p 262.50p 3316691
04/02/2010 274.70p 274.70p 268.30p 268.60p 1913240
03/02/2010 271.60p 277.40p 271.20p 273.00p 2898308
02/02/2010 271.70p 273.60p 266.90p 271.70p 2279576
01/02/2010 267.90p 271.10p 265.60p 270.60p 2135905
29/01/2010 265.40p 269.70p 264.40p 267.40p 3253124
28/01/2010 268.70p 269.60p 262.10p 262.10p 2439760
27/01/2010 270.00p 270.26p 264.80p 265.70p 2564138
26/01/2010 269.90p 272.50p 267.00p 270.70p 2496079
25/01/2010 275.00p 277.30p 269.70p 270.50p 3033430
22/01/2010 275.20p 278.56p 275.00p 277.30p 3074063
21/01/2010 283.00p 285.30p 275.20p 275.80p 2777898
20/01/2010 279.70p 285.80p 276.70p 282.40p 3748674
19/01/2010 281.10p 284.44p 278.71p 281.30p 2550632
18/01/2010 279.90p 284.30p 279.20p 282.50p 2694093
15/01/2010 288.50p 288.80p 276.70p 278.60p 4006556
14/01/2010 279.00p 285.60p 278.30p 282.00p 4402613
13/01/2010 274.00p 278.20p 274.00p 276.30p 4185146
12/01/2010 284.00p 285.90p 272.70p 275.20p 3688331
11/01/2010 279.00p 283.75p 278.10p 282.50p 2786298
08/01/2010 281.60p 283.10p 275.70p 276.90p 2971852
07/01/2010 275.80p 283.10p 274.00p 280.00p 6401577
06/01/2010 269.50p 276.00p 267.40p 275.00p 4447247
05/01/2010 259.90p 269.80p 258.00p 268.20p 5001932
04/01/2010 260.10p 262.83p 256.70p 259.00p 4321266
31/12/2009 259.90p 264.50p 257.50p 258.50p 1015609
30/12/2009 259.20p 262.00p 253.00p 258.20p 1975916
29/12/2009 259.90p 261.60p 255.60p 258.90p 1382850
24/12/2009 250.00p 257.48p 250.00p 255.30p 236990
23/12/2009 256.10p 259.30p 252.70p 254.00p 1226941
22/12/2009 252.20p 255.70p 251.90p 253.50p 1117131
21/12/2009 244.50p 253.30p 244.50p 252.80p 1755331
18/12/2009 248.40p 250.40p 244.20p 244.20p 2462418
17/12/2009 250.00p 253.60p 247.80p 248.00p 2948935
16/12/2009 251.40p 254.80p 251.15p 251.70p 1948524
15/12/2009 252.90p 253.61p 250.60p 252.00p 1896213
14/12/2009 254.40p 254.90p 251.00p 251.80p 2086114
11/12/2009 250.10p 254.50p 250.10p 251.60p 2979143
10/12/2009 246.20p 253.70p 245.00p 248.70p 3518106
09/12/2009 250.50p 252.00p 243.40p 245.20p 3321725
08/12/2009 256.90p 259.55p 252.10p 252.20p 1858798
07/12/2009 259.50p 260.60p 256.60p 258.30p 1639895
04/12/2009 262.00p 263.90p 255.10p 259.70p 3706558
03/12/2009 266.60p 268.00p 262.90p 263.50p 1993915
02/12/2009 263.90p 264.92p 259.10p 263.60p 2717442
01/12/2009 258.50p 263.30p 256.20p 262.50p 2093129
30/11/2009 258.90p 260.00p 254.00p 255.50p 3441419
27/11/2009 251.70p 259.20p 250.90p 257.20p 2728046
26/11/2009 260.20p 263.20p 252.50p 256.20p 3893701
25/11/2009 269.20p 269.60p 262.20p 262.60p 2838514
24/11/2009 265.90p 268.80p 265.21p 267.00p 2958150
23/11/2009 270.70p 272.08p 267.97p 268.50p 2905734
20/11/2009 270.10p 272.30p 266.10p 269.30p 2863880
19/11/2009 277.00p 277.50p 269.80p 269.80p 3695094
18/11/2009 278.00p 280.50p 276.30p 277.00p 3859684
17/11/2009 276.80p 278.80p 273.20p 276.00p 4132781
16/11/2009 277.00p 279.60p 274.30p 276.40p 3336593
13/11/2009 269.60p 276.05p 269.10p 274.10p 5233250
12/11/2009 268.20p 273.50p 268.00p 269.00p 5592352
11/11/2009 266.50p 272.65p 264.00p 270.10p 5421346
10/11/2009 268.60p 268.80p 262.40p 263.90p 3201448
09/11/2009 262.90p 268.00p 262.00p 267.20p 2844677
06/11/2009 264.10p 269.10p 258.50p 260.40p 5248154
05/11/2009 264.10p 266.20p 262.00p 264.80p 5530944
04/11/2009 265.00p 266.30p 261.00p 264.00p 7555557
03/11/2009 267.50p 267.50p 258.80p 263.00p 6042707
02/11/2009 264.40p 273.60p 263.60p 269.70p 4290150
30/10/2009 270.30p 271.80p 265.10p 265.70p 4399961
29/10/2009 264.00p 270.00p 262.50p 268.20p 5311277
28/10/2009 275.00p 275.30p 264.60p 265.60p 8158730
27/10/2009 282.20p 282.20p 274.20p 275.70p 4678676
26/10/2009 286.40p 288.20p 278.90p 280.60p 4051575
23/10/2009 290.00p 292.60p 286.70p 287.20p 6081112
22/10/2009 290.90p 290.90p 285.00p 285.20p 3818412
21/10/2009 291.40p 292.00p 280.40p 291.00p 8638591
20/10/2009 288.10p 294.00p 286.80p 287.50p 7345283
19/10/2009 281.50p 287.90p 281.50p 287.90p 9463530
16/10/2009 276.30p 288.00p 276.30p 280.40p 13149414
15/10/2009 275.20p 282.30p 274.00p 276.90p 17057312
14/10/2009 277.90p 277.90p 273.00p 274.40p 7034030
13/10/2009 274.00p 276.10p 272.00p 274.40p 6712038
12/10/2009 270.90p 276.70p 270.60p 274.00p 6724167
09/10/2009 276.80p 282.40p 270.90p 272.00p 9810291
08/10/2009 279.40p 287.60p 275.00p 279.60p 8240781
07/10/2009 275.55p 279.82p 273.02p 275.20p 4720004
06/10/2009 275.55p 281.64p 275.55p 278.42p 4587478
05/10/2009 269.71p 275.55p 267.01p 275.20p 3869238
02/10/2009 274.15p 276.94p 268.06p 268.32p 4074460
01/10/2009 281.12p 285.48p 277.20p 277.20p 2830291
30/09/2009 275.29p 284.78p 275.20p 280.43p 4332013
29/09/2009 280.25p 280.25p 273.89p 274.94p 5604252
28/09/2009 283.73p 284.69p 278.94p 280.95p 4247470
25/09/2009 288.18p 289.92p 283.30p 283.91p 2139714
24/09/2009 289.48p 291.31p 282.69p 287.65p 5173994
23/09/2009 293.75p 299.06p 288.61p 291.83p 3662468
22/09/2009 298.19p 298.19p 274.07p 294.10p 4529384
21/09/2009 307.34p 310.30p 295.14p 296.01p 5679929

*Close Price adjusted for both dividends and splits