Balfour Beatty (BBY) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
26/08/2020 228.00p 232.60p 228.00p 229.00p 793770
25/08/2020 243.00p 243.00p 230.00p 231.00p 2196238
24/08/2020 236.00p 241.00p 236.00p 239.20p 497948
21/08/2020 241.00p 241.00p 231.40p 235.60p 382360
20/08/2020 237.20p 240.60p 233.00p 235.40p 605214
19/08/2020 244.20p 244.20p 237.11p 239.80p 678129
18/08/2020 232.00p 243.00p 232.00p 239.00p 973187
17/08/2020 233.60p 238.20p 232.00p 237.20p 1378187
14/08/2020 249.80p 249.80p 230.80p 231.20p 1425830
13/08/2020 256.20p 256.20p 241.40p 245.00p 1174847
12/08/2020 255.40p 260.00p 246.80p 257.60p 1321902
11/08/2020 262.00p 263.00p 256.20p 261.80p 943835
10/08/2020 252.00p 260.20p 252.00p 257.20p 812697
07/08/2020 244.40p 254.20p 244.40p 253.40p 474910
06/08/2020 250.80p 255.00p 249.40p 250.40p 827597
05/08/2020 252.20p 254.00p 248.60p 254.00p 1102692
04/08/2020 236.80p 247.20p 236.80p 246.60p 592667
03/08/2020 239.00p 244.40p 236.60p 244.40p 584554
31/07/2020 241.00p 246.80p 240.60p 240.60p 693893
30/07/2020 253.80p 253.80p 240.80p 243.60p 513472
29/07/2020 242.40p 248.80p 242.40p 245.80p 536695
28/07/2020 247.20p 250.20p 243.00p 248.20p 571598
27/07/2020 250.00p 250.00p 240.64p 242.40p 652175
24/07/2020 249.60p 254.20p 249.60p 249.80p 566880
23/07/2020 245.00p 255.60p 244.00p 254.00p 1155924
22/07/2020 250.60p 255.80p 244.00p 250.00p 897953
21/07/2020 264.00p 264.00p 250.60p 252.40p 1162398
20/07/2020 256.80p 264.61p 256.80p 262.00p 321090
17/07/2020 258.20p 265.40p 258.20p 262.80p 603998
16/07/2020 264.00p 266.00p 260.83p 264.00p 640165
15/07/2020 265.00p 266.40p 261.20p 262.60p 801306
14/07/2020 257.00p 261.60p 254.20p 261.60p 562966
13/07/2020 266.80p 266.80p 261.60p 262.60p 530619
10/07/2020 257.00p 261.00p 256.40p 261.00p 832834
09/07/2020 258.80p 270.21p 258.20p 259.20p 695635
08/07/2020 267.60p 272.60p 263.80p 263.80p 517158
07/07/2020 262.20p 271.60p 262.20p 270.40p 713634
06/07/2020 272.40p 275.40p 266.20p 268.60p 1142316
03/07/2020 260.00p 267.94p 260.00p 267.80p 982711
02/07/2020 267.40p 270.80p 263.20p 264.20p 915725
01/07/2020 265.00p 267.80p 259.00p 265.60p 1706856
30/06/2020 258.80p 264.59p 256.20p 260.80p 1731914
29/06/2020 253.80p 259.20p 247.80p 258.00p 1088141
26/06/2020 259.60p 264.80p 258.48p 260.00p 1082280
25/06/2020 253.80p 259.60p 251.40p 258.80p 736535
24/06/2020 266.20p 269.40p 259.60p 260.20p 1176732
23/06/2020 272.00p 274.75p 266.00p 268.20p 829173
22/06/2020 273.20p 275.12p 269.00p 272.00p 619988
19/06/2020 268.40p 274.50p 266.94p 272.40p 2001958
18/06/2020 263.20p 270.60p 263.20p 266.40p 767353
17/06/2020 262.60p 270.07p 262.20p 265.80p 1141654
16/06/2020 265.00p 273.80p 262.47p 265.40p 1097202
15/06/2020 254.40p 261.80p 253.00p 261.40p 1371836
12/06/2020 255.20p 263.40p 253.90p 260.40p 1155744
11/06/2020 255.40p 268.00p 253.60p 259.00p 2372768
10/06/2020 255.60p 265.40p 255.60p 261.60p 1182522
09/06/2020 257.40p 262.72p 257.40p 261.80p 1470981
08/06/2020 256.60p 267.60p 256.60p 263.80p 3548245
05/06/2020 265.00p 266.55p 260.72p 262.40p 1144268
04/06/2020 261.60p 264.40p 256.88p 263.00p 1458633
03/06/2020 252.80p 262.00p 249.20p 261.20p 2064732
02/06/2020 244.20p 254.60p 244.20p 247.80p 1233312
01/06/2020 255.00p 258.80p 241.00p 250.20p 1756744
29/05/2020 255.00p 258.40p 250.60p 250.60p 1516475
28/05/2020 248.80p 260.00p 248.80p 258.00p 1347581
27/05/2020 240.00p 255.80p 240.00p 255.00p 1756047
26/05/2020 248.00p 248.00p 232.27p 245.20p 2750472
25/05/2020 249.60p 249.60p 233.20p 243.40p 1788432
22/05/2020 249.60p 249.60p 233.20p 243.40p 1788432
21/05/2020 232.60p 247.20p 232.60p 242.60p 1484753
20/05/2020 242.00p 245.20p 236.60p 236.60p 1539438
19/05/2020 247.00p 249.20p 242.00p 245.80p 963692
18/05/2020 245.00p 249.80p 241.00p 245.80p 845130
15/05/2020 240.80p 247.00p 239.00p 242.40p 918327
14/05/2020 254.60p 254.60p 240.40p 242.60p 1125044
13/05/2020 251.00p 252.20p 243.80p 249.00p 1382169
12/05/2020 258.60p 260.20p 252.60p 252.60p 1062717
11/05/2020 261.40p 267.40p 256.00p 256.40p 1261263
08/05/2020 259.00p 262.60p 253.00p 259.20p 1607407
07/05/2020 259.00p 262.60p 253.00p 259.20p 1607407
06/05/2020 247.80p 257.60p 247.80p 253.60p 1311704
05/05/2020 258.20p 258.60p 251.40p 253.80p 1197106
04/05/2020 250.80p 253.80p 240.84p 253.20p 1805990
01/05/2020 255.00p 257.60p 244.20p 251.40p 1254881
30/04/2020 264.60p 271.00p 249.92p 259.60p 2568782
29/04/2020 262.60p 267.95p 256.60p 265.40p 978203
28/04/2020 257.40p 262.00p 248.40p 256.60p 1198165
27/04/2020 250.00p 254.56p 247.20p 251.40p 952020
24/04/2020 236.20p 248.20p 236.20p 246.40p 1023092
23/04/2020 233.20p 246.48p 233.20p 242.00p 906325
22/04/2020 237.20p 243.40p 235.00p 239.00p 1316338
21/04/2020 247.00p 247.00p 235.00p 240.00p 1164563
20/04/2020 242.80p 245.40p 232.80p 241.20p 752831
17/04/2020 245.80p 251.00p 237.00p 237.20p 1561620
16/04/2020 228.40p 242.17p 228.40p 240.00p 1556849
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

*Close Price adjusted for both dividends and splits