Balfour Beatty (BBY) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
27/03/2020 229.60p 229.60p 210.80p 217.80p 2383889
26/03/2020 218.00p 229.60p 210.20p 224.80p 1832796
25/03/2020 212.60p 228.57p 209.00p 218.00p 1350155
24/03/2020 199.40p 211.80p 199.40p 209.40p 2006889
23/03/2020 199.10p 205.28p 189.70p 197.30p 2788988
20/03/2020 198.40p 216.24p 194.30p 201.20p 3324871
19/03/2020 213.40p 218.58p 165.30p 189.60p 3255932
18/03/2020 219.80p 228.48p 206.60p 216.00p 3756345
17/03/2020 241.80p 244.40p 209.00p 225.20p 3036964
16/03/2020 228.80p 237.80p 213.80p 236.20p 2731286
13/03/2020 242.60p 258.55p 235.00p 238.80p 3332889
12/03/2020 257.00p 257.00p 234.00p 237.00p 4576520
11/03/2020 235.00p 264.80p 232.25p 264.60p 6118590
10/03/2020 220.20p 229.00p 215.82p 220.80p 2534766
09/03/2020 219.00p 220.40p 209.58p 216.00p 2447481
06/03/2020 238.40p 238.40p 224.40p 227.80p 1510923
05/03/2020 249.00p 249.60p 236.80p 238.40p 1306159
04/03/2020 243.80p 249.40p 241.00p 245.80p 1157505
03/03/2020 247.60p 250.40p 242.80p 243.40p 1371783
02/03/2020 252.20p 253.94p 239.05p 242.80p 1725186
28/02/2020 245.20p 250.60p 240.40p 246.20p 2227291
27/02/2020 259.00p 261.40p 251.60p 253.80p 1450123
26/02/2020 267.00p 267.00p 259.18p 264.20p 1446936
25/02/2020 277.60p 277.60p 266.40p 267.00p 1393097
24/02/2020 275.40p 275.40p 269.40p 271.20p 1006044
21/02/2020 278.60p 283.60p 277.86p 278.60p 1191181
20/02/2020 285.80p 288.20p 280.60p 280.60p 1158490
19/02/2020 286.20p 290.80p 286.00p 286.00p 1018902
18/02/2020 288.20p 293.02p 287.60p 287.60p 792700
17/02/2020 290.00p 296.94p 290.00p 292.60p 1669944
14/02/2020 286.00p 296.80p 283.73p 293.40p 3286129
13/02/2020 280.20p 283.40p 274.00p 282.40p 2019068
12/02/2020 284.60p 284.60p 275.35p 277.00p 1531018
11/02/2020 278.00p 283.40p 275.52p 278.00p 2220650
10/02/2020 265.60p 274.00p 265.19p 273.00p 813835
07/02/2020 273.20p 273.20p 264.00p 267.00p 651277
06/02/2020 271.60p 271.60p 266.60p 268.60p 731370
05/02/2020 273.00p 273.00p 267.00p 267.40p 1555185
04/02/2020 263.60p 268.40p 263.60p 268.40p 1199836
03/02/2020 272.20p 272.20p 261.00p 262.40p 2047877
31/01/2020 272.00p 272.12p 265.40p 265.80p 1408991
30/01/2020 258.00p 270.00p 258.00p 270.00p 1354724
29/01/2020 258.80p 260.60p 256.60p 257.00p 1688190
28/01/2020 255.80p 258.80p 254.00p 258.40p 606311
27/01/2020 259.60p 259.60p 252.80p 255.40p 809384
24/01/2020 259.40p 262.60p 258.60p 259.20p 1954212
23/01/2020 257.00p 260.92p 257.00p 259.20p 607175
22/01/2020 264.40p 264.40p 257.40p 260.40p 460150
21/01/2020 257.00p 260.48p 257.00p 259.80p 944087
20/01/2020 265.80p 265.80p 260.76p 262.00p 406584
17/01/2020 261.60p 263.00p 260.13p 261.80p 549422
16/01/2020 264.60p 264.60p 259.20p 261.00p 1132025
15/01/2020 259.60p 261.80p 257.67p 259.40p 1123430
14/01/2020 257.40p 266.80p 257.40p 262.00p 1155609
13/01/2020 267.20p 267.20p 261.40p 263.60p 913117
10/01/2020 260.00p 262.60p 260.00p 261.00p 933860
09/01/2020 255.40p 261.00p 255.40p 260.60p 1324656
08/01/2020 252.60p 255.80p 250.80p 255.00p 814081
07/01/2020 264.40p 264.40p 255.20p 255.60p 841586
06/01/2020 260.00p 262.45p 257.00p 259.00p 655385
03/01/2020 267.00p 267.20p 261.80p 263.40p 782204
02/01/2020 260.00p 268.40p 260.00p 268.00p 749142
31/12/2019 262.60p 265.04p 261.40p 261.40p 297904
30/12/2019 269.40p 272.60p 263.40p 263.40p 902763
27/12/2019 267.40p 269.44p 263.94p 268.60p 600962
24/12/2019 266.00p 268.80p 265.80p 268.00p 346578
23/12/2019 260.80p 268.40p 260.80p 267.60p 813141
20/12/2019 263.60p 268.40p 261.80p 263.00p 4241444
19/12/2019 268.40p 269.00p 264.20p 267.00p 2022102
18/12/2019 259.80p 268.20p 259.80p 267.20p 2162601
17/12/2019 266.80p 269.04p 257.20p 264.80p 2765910
16/12/2019 255.00p 270.40p 254.10p 270.40p 3360735
13/12/2019 246.40p 258.80p 243.60p 254.40p 4554720
12/12/2019 240.00p 248.00p 236.17p 240.40p 3539039
11/12/2019 230.40p 232.00p 228.00p 230.40p 853004
10/12/2019 231.80p 232.40p 226.80p 230.60p 1159913
09/12/2019 228.20p 231.40p 227.80p 230.60p 1117607
06/12/2019 228.80p 231.40p 224.20p 230.00p 1289250
05/12/2019 220.80p 225.60p 220.80p 224.80p 1294144
04/12/2019 218.40p 223.00p 215.80p 222.20p 1296869
03/12/2019 217.00p 222.60p 215.40p 218.60p 2021684
02/12/2019 219.60p 221.06p 215.40p 221.00p 1937336
29/11/2019 227.80p 227.80p 220.80p 220.80p 982784
28/11/2019 226.20p 228.60p 225.20p 227.00p 975594
27/11/2019 221.60p 229.60p 221.60p 227.40p 2155382
26/11/2019 225.00p 226.00p 218.40p 223.00p 2513680
25/11/2019 214.60p 223.80p 214.60p 223.60p 5816584
22/11/2019 213.00p 219.00p 213.00p 216.60p 1538386
21/11/2019 221.20p 222.40p 215.40p 216.20p 2662772
20/11/2019 228.40p 228.60p 224.80p 224.80p 1549918
19/11/2019 228.40p 230.60p 225.40p 227.20p 1494008
18/11/2019 232.00p 232.00p 226.20p 226.60p 808685
15/11/2019 228.20p 229.60p 226.20p 228.20p 2422033
14/11/2019 233.00p 233.00p 228.60p 229.00p 882039
13/11/2019 230.00p 230.00p 225.80p 229.40p 1081947
12/11/2019 237.80p 238.00p 227.80p 229.40p 5867093
11/11/2019 230.40p 236.40p 227.40p 235.80p 1273694
08/11/2019 230.80p 232.69p 228.80p 230.80p 579327
07/11/2019 226.40p 233.20p 225.40p 233.00p 1408240
06/11/2019 229.80p 229.80p 222.00p 225.00p 1099902
05/11/2019 222.20p 227.40p 222.20p 225.20p 1129711
04/11/2019 230.60p 232.00p 225.60p 226.80p 683490
01/11/2019 223.40p 226.80p 222.00p 225.60p 881066
31/10/2019 225.20p 228.60p 222.60p 225.40p 1061699
30/10/2019 224.60p 225.80p 221.80p 225.00p 1276355
29/10/2019 224.00p 231.80p 223.60p 227.40p 1910134
28/10/2019 223.80p 227.00p 222.80p 226.20p 1149371
25/10/2019 224.80p 228.20p 221.40p 226.00p 929386
24/10/2019 227.00p 228.20p 223.20p 226.40p 1049485
23/10/2019 224.00p 229.20p 224.00p 227.00p 1399904
22/10/2019 232.20p 233.60p 225.60p 227.40p 1806243
21/10/2019 230.80p 233.40p 229.20p 230.60p 1419511
18/10/2019 228.20p 233.40p 228.20p 230.20p 1689759
17/10/2019 228.60p 234.80p 227.47p 230.00p 2033857
16/10/2019 221.80p 229.20p 220.20p 228.60p 1419960
15/10/2019 226.80p 230.80p 223.85p 226.40p 1927792
14/10/2019 221.60p 225.80p 218.20p 225.80p 1642340
11/10/2019 209.40p 224.40p 207.19p 223.60p 11830336
10/10/2019 207.80p 210.80p 206.80p 207.20p 6360311
09/10/2019 204.80p 210.00p 204.80p 208.60p 2207022
08/10/2019 214.20p 214.40p 206.20p 206.60p 1721424
07/10/2019 220.00p 220.00p 209.60p 211.20p 2036411
04/10/2019 217.40p 219.60p 216.00p 216.40p 2421766
03/10/2019 217.60p 220.40p 216.60p 216.80p 796812
03/10/2019 217.60p 220.40p 216.60p 216.80p 796812
02/10/2019 218.40p 221.60p 216.00p 217.40p 1597960
01/10/2019 224.00p 225.40p 220.80p 221.00p 932430
30/09/2019 217.20p 223.30p 217.20p 222.00p 4280303
27/09/2019 220.80p 222.60p 219.80p 221.60p 710345
26/09/2019 218.60p 223.40p 218.60p 218.80p 858603
25/09/2019 219.60p 220.60p 215.60p 220.40p 860866
24/09/2019 221.80p 225.00p 220.00p 220.00p 1150125
23/09/2019 228.80p 229.00p 221.00p 224.00p 933896
20/09/2019 226.00p 231.40p 226.00p 229.00p 2779662
19/09/2019 230.40p 230.40p 226.00p 228.20p 1939277
18/09/2019 232.80p 234.60p 227.80p 229.20p 2125039
17/09/2019 231.40p 235.20p 228.40p 231.40p 596196
16/09/2019 239.00p 239.00p 233.00p 234.00p 1039674
13/09/2019 233.20p 240.00p 233.20p 239.20p 2718712
12/09/2019 236.60p 237.20p 228.44p 232.00p 1410976
11/09/2019 231.20p 237.80p 230.78p 235.40p 1720730
10/09/2019 223.20p 229.80p 223.20p 229.20p 945017
09/09/2019 228.20p 228.20p 223.60p 225.00p 904334
06/09/2019 223.60p 224.60p 221.40p 224.00p 1002091
05/09/2019 221.00p 223.80p 219.40p 222.60p 1027134
04/09/2019 223.60p 223.60p 219.80p 220.60p 745999
03/09/2019 217.20p 219.64p 216.40p 218.40p 915483
02/09/2019 215.60p 219.80p 215.60p 218.60p 739759
30/08/2019 212.60p 219.00p 212.60p 215.60p 2143234
29/08/2019 207.40p 214.20p 207.20p 212.60p 755408
28/08/2019 211.20p 212.80p 206.80p 208.20p 1554997
27/08/2019 211.00p 213.60p 210.60p 213.00p 835627
23/08/2019 218.00p 220.20p 212.60p 212.60p 953543
22/08/2019 218.00p 218.00p 215.20p 215.60p 880481
21/08/2019 211.80p 220.20p 211.80p 218.00p 1421366
20/08/2019 226.80p 229.40p 212.00p 212.00p 2982106
19/08/2019 222.20p 226.00p 221.00p 226.00p 3494115
16/08/2019 216.80p 221.20p 213.20p 219.40p 2404714
15/08/2019 222.60p 224.54p 211.40p 212.20p 2831844
14/08/2019 212.20p 228.00p 212.20p 220.60p 4131338
13/08/2019 198.40p 202.40p 194.10p 201.80p 1839555
12/08/2019 195.80p 200.20p 195.00p 195.20p 1034696
09/08/2019 193.80p 201.40p 193.80p 198.30p 1358658
08/08/2019 196.90p 197.70p 194.64p 197.70p 722492
07/08/2019 194.90p 196.21p 192.30p 194.20p 1041857
06/08/2019 194.60p 198.60p 193.10p 194.30p 1078874
05/08/2019 200.80p 201.80p 195.60p 196.90p 1152092
02/08/2019 210.20p 210.20p 202.60p 203.80p 1033382
01/08/2019 205.80p 210.80p 205.17p 208.00p 1064461
31/07/2019 208.00p 208.00p 204.00p 206.00p 1560790
30/07/2019 215.00p 215.40p 204.80p 206.00p 3087736
29/07/2019 219.20p 222.40p 215.20p 216.00p 1432407
26/07/2019 219.60p 224.00p 218.00p 222.60p 1022651
25/07/2019 222.60p 222.60p 219.52p 220.20p 1106119
24/07/2019 222.20p 224.00p 218.20p 221.00p 1222855
23/07/2019 220.20p 221.40p 217.64p 218.80p 1700807
22/07/2019 222.40p 225.00p 218.00p 220.80p 2173627
19/07/2019 226.80p 226.80p 222.80p 224.20p 1209528
18/07/2019 228.60p 229.20p 224.60p 224.60p 1138090
17/07/2019 230.60p 231.60p 227.40p 227.80p 893655
16/07/2019 227.20p 232.40p 227.20p 230.00p 1525942
15/07/2019 235.20p 239.20p 231.06p 232.40p 1455761
12/07/2019 238.00p 240.40p 238.00p 238.80p 815222
11/07/2019 237.40p 240.40p 236.60p 238.00p 1071546
10/07/2019 237.20p 240.00p 237.00p 239.00p 745236
09/07/2019 240.60p 240.60p 237.00p 238.20p 1251883
08/07/2019 242.00p 242.95p 239.00p 240.00p 1322189
05/07/2019 248.80p 250.00p 240.40p 242.20p 1949312
04/07/2019 251.00p 251.80p 248.40p 249.00p 1082240

*Close Price adjusted for both dividends and splits