Balfour Beatty (BBY) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
17/09/2018 283.70p 287.20p 283.70p 285.70p 587497
14/09/2018 283.80p 286.70p 283.80p 285.60p 855614
13/09/2018 284.10p 286.60p 282.90p 283.90p 1104823
12/09/2018 280.60p 288.80p 276.80p 284.00p 2540014
11/09/2018 287.90p 289.00p 279.90p 282.10p 2871418
10/09/2018 283.80p 287.20p 279.30p 287.20p 1361297
07/09/2018 280.10p 281.80p 277.80p 281.20p 1881254
06/09/2018 282.40p 283.26p 279.80p 281.00p 1149361
05/09/2018 282.20p 283.50p 279.00p 281.80p 1941882
04/09/2018 287.70p 288.86p 280.80p 281.90p 1121648
03/09/2018 289.10p 292.10p 286.30p 287.80p 1297964
31/08/2018 291.50p 292.80p 288.70p 289.70p 1342485
30/08/2018 291.80p 294.20p 290.10p 291.30p 1039700
29/08/2018 297.40p 297.40p 292.40p 293.20p 1091008
28/08/2018 298.60p 300.10p 294.40p 294.40p 1305334
24/08/2018 293.70p 296.80p 293.70p 296.50p 1076765
23/08/2018 292.20p 295.70p 292.20p 295.20p 810306
22/08/2018 292.00p 295.90p 292.00p 293.20p 1719942
21/08/2018 288.00p 295.80p 286.90p 294.30p 1572181
20/08/2018 284.30p 287.50p 282.77p 287.10p 1692643
17/08/2018 289.40p 289.40p 281.60p 284.20p 2301704
16/08/2018 295.50p 297.50p 289.20p 290.00p 4796629
15/08/2018 289.00p 301.70p 289.00p 292.70p 4391495
14/08/2018 291.00p 294.90p 289.10p 290.30p 2130906
13/08/2018 286.40p 292.50p 286.40p 291.80p 1807312
10/08/2018 289.00p 290.70p 288.00p 288.50p 969553
09/08/2018 291.10p 291.50p 289.14p 290.00p 1319049
08/08/2018 289.30p 291.00p 288.40p 289.90p 1989813
07/08/2018 285.30p 291.90p 285.30p 290.60p 2506894
06/08/2018 289.00p 296.00p 286.90p 287.60p 1008557
03/08/2018 285.50p 289.50p 283.40p 287.80p 1365880
02/08/2018 290.90p 293.20p 284.40p 284.40p 1349837
01/08/2018 292.10p 294.40p 290.50p 290.80p 1094050
31/07/2018 293.50p 295.20p 292.36p 293.60p 1584671
30/07/2018 291.30p 294.10p 289.70p 293.00p 933063
27/07/2018 289.30p 292.20p 289.30p 291.70p 1356175
26/07/2018 288.40p 291.70p 287.20p 290.00p 1139080
25/07/2018 290.40p 292.70p 288.40p 288.90p 671945
24/07/2018 289.70p 293.60p 287.00p 290.00p 1574497
23/07/2018 289.50p 289.70p 286.10p 288.40p 986610
20/07/2018 286.80p 290.37p 286.20p 289.20p 1240143
19/07/2018 292.30p 292.30p 287.70p 288.40p 1193255
18/07/2018 293.50p 294.80p 291.00p 291.40p 1495176
17/07/2018 288.70p 292.00p 288.70p 291.00p 2855365
16/07/2018 289.50p 293.30p 288.90p 289.70p 1529103
13/07/2018 291.00p 293.10p 288.10p 288.40p 1150069
12/07/2018 290.00p 292.10p 286.60p 289.40p 1688666
11/07/2018 291.80p 292.90p 286.80p 288.90p 1675283
10/07/2018 290.40p 293.40p 288.90p 293.40p 1817396
09/07/2018 286.70p 289.30p 284.60p 289.30p 1394798
06/07/2018 283.10p 287.30p 281.83p 285.00p 1931352
05/07/2018 283.90p 285.10p 279.60p 282.10p 1845432
04/07/2018 281.10p 282.50p 277.20p 281.20p 2556351
03/07/2018 281.10p 282.60p 278.80p 280.80p 1461958
02/07/2018 282.00p 283.00p 277.20p 279.20p 1801546
29/06/2018 282.20p 284.90p 280.60p 283.70p 2481130
28/06/2018 281.50p 283.10p 276.20p 279.40p 3711183
27/06/2018 283.40p 285.20p 278.20p 283.00p 1521656
26/06/2018 284.90p 284.90p 282.10p 282.50p 1950337
25/06/2018 285.50p 286.12p 282.50p 282.90p 1539480
22/06/2018 284.30p 287.50p 283.01p 286.50p 1846067
21/06/2018 292.40p 292.40p 283.20p 283.90p 3441027
20/06/2018 289.10p 294.30p 289.10p 290.40p 1943156
19/06/2018 292.60p 293.21p 289.80p 290.20p 2001446
18/06/2018 296.70p 297.10p 292.90p 295.00p 1399808
15/06/2018 300.20p 301.00p 294.90p 297.20p 3362927
14/06/2018 296.40p 301.00p 292.50p 300.20p 2109890
13/06/2018 300.10p 302.80p 297.30p 297.50p 1449538
12/06/2018 302.70p 303.20p 299.40p 300.00p 2034738
11/06/2018 303.40p 309.20p 301.10p 301.80p 1270268
08/06/2018 301.90p 303.20p 298.85p 303.00p 1636347
07/06/2018 318.60p 318.60p 301.90p 302.50p 3320378
06/06/2018 311.10p 311.90p 308.50p 311.10p 2223318
05/06/2018 310.40p 312.80p 308.30p 308.90p 1157555
04/06/2018 312.60p 315.00p 310.20p 311.00p 1014165
01/06/2018 307.90p 313.40p 306.90p 310.80p 1860963
31/05/2018 303.50p 305.60p 301.69p 305.60p 1648595
30/05/2018 297.70p 303.40p 293.51p 301.20p 1170782
29/05/2018 303.10p 306.10p 297.90p 298.20p 1504043
25/05/2018 306.10p 306.60p 304.50p 305.90p 943561
24/05/2018 304.00p 307.00p 302.50p 304.30p 1553289
23/05/2018 305.80p 308.00p 302.30p 304.00p 3700665
22/05/2018 309.00p 311.10p 303.50p 306.80p 2442801
21/05/2018 307.10p 310.00p 303.20p 308.90p 1487021
18/05/2018 301.50p 302.90p 300.00p 302.80p 1826817
17/05/2018 304.30p 304.30p 299.90p 302.00p 2633567
16/05/2018 305.00p 315.30p 303.30p 303.30p 1322176
15/05/2018 300.20p 305.20p 299.50p 304.40p 2304627
14/05/2018 301.90p 303.00p 299.60p 301.00p 1787846
11/05/2018 303.60p 303.90p 301.70p 302.40p 1252917
10/05/2018 306.70p 308.40p 302.10p 302.10p 2457622
09/05/2018 303.30p 305.20p 301.10p 305.10p 1373005
08/05/2018 299.70p 302.80p 296.40p 301.80p 1512485
04/05/2018 299.80p 301.90p 298.60p 298.80p 2352362
03/05/2018 299.00p 300.80p 297.05p 297.70p 1507011
02/05/2018 295.60p 300.90p 294.73p 300.00p 2037688
01/05/2018 294.20p 299.70p 294.20p 295.10p 874773
30/04/2018 292.20p 296.80p 291.70p 294.20p 1590049
27/04/2018 287.40p 293.30p 287.40p 289.90p 1159550
26/04/2018 285.30p 288.80p 281.40p 287.60p 1373797
25/04/2018 285.80p 287.80p 284.30p 285.80p 3652895
24/04/2018 289.40p 292.50p 286.30p 287.30p 1573533
23/04/2018 292.70p 292.70p 281.10p 289.30p 2007289
20/04/2018 288.00p 292.60p 286.00p 290.70p 1933073
19/04/2018 285.50p 288.60p 283.42p 287.60p 2064199
18/04/2018 281.50p 287.60p 280.50p 286.70p 2058608
17/04/2018 278.20p 282.70p 277.70p 281.70p 2077980
16/04/2018 276.80p 279.30p 273.48p 278.00p 2064497
13/04/2018 275.10p 279.20p 274.50p 275.70p 1903032
12/04/2018 271.60p 275.40p 269.46p 273.80p 1532025
11/04/2018 272.60p 276.50p 271.10p 272.10p 1522930
10/04/2018 270.80p 275.30p 270.20p 274.00p 1652920
09/04/2018 271.30p 272.87p 268.00p 270.20p 1164669
06/04/2018 269.50p 271.80p 268.02p 269.40p 1290918
05/04/2018 266.20p 270.80p 265.50p 270.60p 1510525
04/04/2018 265.20p 266.30p 262.50p 263.60p 2671537
03/04/2018 266.40p 266.40p 261.20p 265.60p 2183243
29/03/2018 268.50p 270.60p 266.20p 267.60p 2683107
28/03/2018 271.80p 273.00p 266.60p 268.50p 2467847
27/03/2018 270.90p 275.50p 269.15p 273.00p 2263794
26/03/2018 271.00p 273.00p 267.20p 267.90p 1566461
23/03/2018 271.00p 273.00p 266.60p 269.70p 3000382
22/03/2018 275.20p 278.73p 271.80p 272.70p 2128985
21/03/2018 282.70p 283.06p 277.10p 277.60p 4291735
20/03/2018 284.10p 285.70p 280.80p 282.20p 2453644
19/03/2018 287.50p 288.60p 282.30p 282.60p 2588346
16/03/2018 286.10p 293.30p 284.30p 287.60p 6197668
15/03/2018 283.30p 287.90p 281.10p 286.50p 4415447
14/03/2018 274.30p 288.50p 271.50p 282.00p 3972256
13/03/2018 277.50p 280.50p 270.80p 276.90p 1944712
12/03/2018 278.00p 280.20p 274.40p 277.50p 2448488
09/03/2018 273.60p 277.70p 273.30p 277.00p 2169094
08/03/2018 265.50p 274.10p 264.75p 273.20p 2287666
07/03/2018 264.20p 266.20p 262.10p 264.70p 1442175
06/03/2018 265.20p 265.40p 261.80p 264.40p 1949821
05/03/2018 260.30p 263.60p 257.74p 263.00p 1893232
02/03/2018 260.30p 262.00p 258.32p 259.80p 1661745
01/03/2018 264.60p 265.40p 260.50p 262.50p 2133937
28/02/2018 266.10p 268.80p 264.60p 265.20p 1896058
27/02/2018 272.60p 272.60p 265.30p 266.80p 1981321
26/02/2018 269.00p 271.20p 266.70p 267.50p 2272607
23/02/2018 269.70p 270.50p 267.90p 269.00p 1486456
22/02/2018 272.40p 272.60p 268.60p 270.30p 1117907
21/02/2018 274.80p 275.60p 272.10p 273.40p 1061016
20/02/2018 274.60p 279.80p 272.92p 275.80p 1683964
19/02/2018 280.50p 282.59p 272.00p 273.10p 1503063
16/02/2018 276.00p 280.70p 274.60p 280.50p 1596748
15/02/2018 273.50p 275.80p 272.20p 273.40p 891629
14/02/2018 270.50p 273.90p 260.10p 271.50p 2412354
13/02/2018 272.50p 274.60p 270.80p 271.80p 1630386
12/02/2018 269.00p 274.50p 268.50p 273.10p 1654234
09/02/2018 269.60p 273.20p 265.70p 267.00p 2740275
08/02/2018 271.40p 284.80p 268.30p 269.10p 4701115
07/02/2018 267.60p 269.90p 261.60p 269.60p 1922448
06/02/2018 262.00p 266.70p 257.83p 265.10p 2765562
05/02/2018 268.80p 269.80p 265.20p 268.50p 2315689
02/02/2018 276.50p 276.80p 270.80p 271.20p 1418475
01/02/2018 283.60p 284.10p 275.40p 276.90p 2138296
31/01/2018 283.90p 284.30p 281.20p 282.50p 2300920
30/01/2018 289.60p 290.00p 283.70p 283.70p 1538383
29/01/2018 293.80p 297.90p 290.60p 290.60p 2195908
26/01/2018 291.60p 295.60p 289.40p 293.60p 1652920
25/01/2018 288.50p 291.50p 285.00p 291.00p 1503332
24/01/2018 292.50p 296.10p 289.90p 290.10p 1879667
23/01/2018 290.20p 293.00p 288.30p 292.30p 1533186
22/01/2018 289.00p 290.40p 287.20p 288.80p 1502562
19/01/2018 295.50p 295.50p 289.00p 289.80p 3419696
18/01/2018 292.70p 303.70p 292.70p 295.60p 3132103
17/01/2018 293.70p 294.40p 289.84p 291.10p 2249258
16/01/2018 299.80p 299.80p 293.54p 295.00p 2939280
15/01/2018 308.50p 311.70p 296.90p 297.60p 4310825
12/01/2018 302.80p 308.50p 302.30p 307.60p 2089425
11/01/2018 302.10p 303.98p 299.30p 301.60p 1639879
10/01/2018 300.50p 303.00p 298.16p 302.20p 2680299
09/01/2018 294.80p 300.90p 293.40p 300.90p 3015836
08/01/2018 295.80p 296.70p 292.68p 294.20p 1895208
05/01/2018 294.90p 299.40p 294.00p 296.00p 2439154
04/01/2018 293.00p 296.60p 292.40p 295.10p 2451016
03/01/2018 295.00p 297.50p 292.70p 293.00p 1269212
02/01/2018 297.00p 301.60p 293.50p 295.00p 2802577
29/12/2017 292.80p 297.00p 288.90p 297.00p 896028
28/12/2017 290.70p 293.20p 289.85p 292.80p 860549
27/12/2017 287.90p 291.90p 285.80p 291.00p 1042690
22/12/2017 288.00p 288.90p 283.20p 286.90p 533797
21/12/2017 283.30p 291.20p 283.30p 287.40p 4279823
20/12/2017 284.10p 285.00p 281.60p 281.70p 1276269
19/12/2017 282.10p 285.70p 281.15p 283.60p 2343974
18/12/2017 279.90p 283.30p 279.10p 281.20p 1784042
15/12/2017 277.30p 280.60p 276.40p 279.00p 1864955
14/12/2017 276.20p 280.70p 275.10p 277.60p 2364264
13/12/2017 276.00p 279.80p 274.10p 277.00p 2109180
12/12/2017 273.20p 278.50p 272.00p 275.50p 3552363
11/12/2017 271.40p 273.80p 269.20p 272.00p 2544285
08/12/2017 265.10p 272.20p 264.50p 271.30p 2820261
07/12/2017 267.00p 267.00p 264.40p 264.70p 2068805
06/12/2017 264.50p 265.80p 263.20p 263.90p 1492607
05/12/2017 266.10p 268.10p 264.70p 266.60p 1614599
04/12/2017 265.00p 265.80p 260.60p 265.70p 1374565
01/12/2017 262.60p 265.10p 262.30p 262.30p 2070169
30/11/2017 259.70p 264.80p 259.40p 264.80p 4126750

*Close Price adjusted for both dividends and splits