Balfour Beatty (BBY) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
08/05/2017 291.10p 292.60p 288.68p 289.10p 2132194
05/05/2017 293.50p 296.80p 290.60p 290.90p 3528112
04/05/2017 292.50p 298.90p 289.66p 296.10p 2344963
03/05/2017 297.60p 298.40p 292.10p 292.10p 2063729
02/05/2017 292.60p 298.40p 290.70p 298.40p 2543251
28/04/2017 285.10p 297.40p 285.10p 291.80p 4907517
27/04/2017 285.90p 285.90p 283.90p 284.10p 2063999
26/04/2017 281.90p 286.50p 280.80p 286.10p 3936564
25/04/2017 283.90p 284.50p 282.13p 283.10p 2233548
24/04/2017 284.40p 286.50p 279.70p 282.90p 2084077
21/04/2017 277.90p 281.10p 276.33p 280.10p 2055227
20/04/2017 282.50p 283.85p 276.87p 280.40p 1571943
19/04/2017 283.70p 287.00p 282.60p 282.70p 2454385
18/04/2017 290.20p 290.70p 283.20p 283.20p 3447787
13/04/2017 288.10p 290.40p 285.50p 290.40p 2393708
12/04/2017 289.50p 292.06p 286.30p 288.80p 3436326
11/04/2017 278.60p 289.40p 278.50p 286.40p 5595080
10/04/2017 270.80p 271.10p 268.60p 270.60p 1048110
07/04/2017 267.10p 270.40p 266.00p 270.00p 4078273
06/04/2017 267.80p 270.60p 264.80p 270.00p 944579
05/04/2017 268.00p 269.70p 264.50p 268.80p 1482858
04/04/2017 268.30p 270.70p 265.10p 265.90p 1976337
03/04/2017 270.50p 274.10p 266.50p 268.00p 2603201
31/03/2017 267.10p 270.10p 263.10p 269.40p 2919587
30/03/2017 268.00p 270.30p 265.20p 266.40p 1737020
29/03/2017 264.60p 271.90p 263.20p 269.40p 3428357
28/03/2017 264.00p 265.70p 260.70p 264.70p 5821891
27/03/2017 264.10p 266.08p 262.40p 265.20p 1199947
24/03/2017 268.70p 268.70p 262.70p 267.10p 3036906
23/03/2017 264.00p 269.30p 261.60p 268.50p 2237552
22/03/2017 267.00p 267.80p 261.90p 263.20p 2191472
21/03/2017 268.30p 270.70p 265.00p 269.10p 3373954
20/03/2017 265.40p 270.30p 263.75p 268.80p 2984179
17/03/2017 270.60p 271.60p 258.86p 265.00p 5573301
16/03/2017 293.50p 293.50p 270.50p 271.60p 6845497
15/03/2017 279.40p 284.50p 278.10p 283.90p 2441868
14/03/2017 283.50p 283.90p 278.30p 280.00p 1684973
13/03/2017 283.90p 287.00p 283.00p 284.00p 1245695
10/03/2017 277.90p 287.70p 276.90p 284.00p 2297137
09/03/2017 275.70p 278.40p 273.40p 277.70p 1284899
08/03/2017 275.50p 276.80p 274.80p 275.90p 1350035
07/03/2017 277.60p 278.10p 275.50p 276.30p 1307545
06/03/2017 279.60p 279.70p 277.60p 278.10p 1505080
03/03/2017 279.60p 279.60p 276.50p 278.60p 1604787
02/03/2017 280.20p 282.80p 277.80p 279.20p 1000533
01/03/2017 278.90p 283.70p 276.10p 282.60p 1443714
28/02/2017 274.90p 278.20p 274.35p 276.60p 1723211
27/02/2017 270.90p 274.30p 270.00p 274.10p 1382530
24/02/2017 272.80p 273.55p 268.80p 270.00p 1431334
23/02/2017 273.20p 275.60p 271.60p 272.20p 1369419
22/02/2017 275.40p 275.92p 273.70p 274.10p 1043210
21/02/2017 277.20p 278.70p 273.30p 275.50p 1703459
20/02/2017 275.50p 275.50p 272.50p 273.10p 860166
17/02/2017 275.60p 277.20p 272.00p 273.80p 1359913
16/02/2017 278.80p 279.12p 274.50p 274.50p 1934268
15/02/2017 278.70p 279.30p 274.40p 278.30p 3203053
14/02/2017 274.40p 275.76p 272.30p 273.40p 1034412
13/02/2017 273.00p 274.80p 271.80p 273.20p 1054441
10/02/2017 269.80p 272.60p 268.60p 271.80p 1258319
09/02/2017 269.00p 269.00p 266.00p 268.50p 1483188
08/02/2017 267.50p 269.10p 266.40p 268.10p 1762619
07/02/2017 265.50p 268.90p 264.70p 266.30p 1653605
06/02/2017 268.40p 268.40p 264.40p 264.80p 1303206
03/02/2017 266.00p 267.90p 264.70p 266.60p 1999488
02/02/2017 260.60p 265.30p 260.10p 265.00p 1679267
01/02/2017 261.70p 261.70p 258.20p 260.80p 1216988
31/01/2017 258.30p 259.70p 256.50p 258.50p 1308880
30/01/2017 260.40p 263.60p 257.60p 258.50p 1405450
27/01/2017 267.70p 268.91p 263.80p 264.80p 1248681
26/01/2017 265.50p 268.40p 263.80p 268.00p 2984262
25/01/2017 261.90p 266.00p 261.60p 264.00p 5233406
24/01/2017 264.20p 268.48p 259.70p 260.60p 1524329
23/01/2017 262.50p 264.40p 260.15p 261.50p 1182103
20/01/2017 265.60p 266.33p 261.80p 261.80p 1464338
19/01/2017 275.20p 275.20p 264.40p 265.00p 2928808
18/01/2017 269.00p 273.30p 266.00p 272.90p 2385767
17/01/2017 266.70p 268.60p 262.20p 267.20p 1383700
16/01/2017 269.40p 269.40p 265.68p 265.70p 821778
13/01/2017 263.30p 269.50p 263.30p 267.70p 1854694
12/01/2017 270.50p 270.50p 263.80p 265.50p 1601534
11/01/2017 269.20p 270.70p 267.30p 269.90p 3339970
10/01/2017 267.10p 272.00p 264.68p 270.50p 2208489
09/01/2017 269.80p 272.20p 265.30p 266.70p 1147945
06/01/2017 267.80p 268.90p 265.90p 268.70p 1304598
05/01/2017 267.00p 268.10p 264.93p 266.70p 2332954
04/01/2017 271.90p 272.70p 265.30p 265.70p 3329807
03/01/2017 271.00p 274.90p 268.80p 270.90p 1660963
30/12/2016 267.00p 268.90p 263.80p 268.90p 412587
29/12/2016 268.10p 268.10p 265.30p 266.30p 1041217
28/12/2016 268.90p 270.80p 267.00p 267.60p 686370
23/12/2016 264.50p 268.70p 264.50p 267.60p 393833
22/12/2016 265.90p 267.40p 263.80p 266.10p 928381
21/12/2016 266.10p 268.42p 263.10p 264.00p 1605114
20/12/2016 270.00p 274.40p 267.40p 267.90p 1585212
19/12/2016 271.40p 275.00p 271.40p 271.50p 770032
16/12/2016 269.50p 273.50p 269.40p 272.30p 1366235
15/12/2016 270.00p 272.80p 267.60p 270.40p 2819494
14/12/2016 277.20p 280.14p 271.10p 271.50p 2148421
13/12/2016 274.10p 285.10p 274.10p 280.00p 2525845
12/12/2016 278.90p 278.90p 272.90p 274.10p 1215581
09/12/2016 271.70p 278.80p 271.70p 276.70p 1122026
08/12/2016 278.00p 280.30p 276.32p 277.60p 1021751
07/12/2016 276.50p 278.50p 273.10p 278.00p 1452312
06/12/2016 271.40p 274.50p 268.00p 274.20p 1226065
05/12/2016 267.70p 270.30p 267.06p 270.10p 1339174
02/12/2016 269.90p 272.90p 266.10p 268.90p 1399453
01/12/2016 269.80p 270.90p 263.49p 270.70p 1340826
30/11/2016 265.70p 269.90p 265.20p 267.70p 1430606
29/11/2016 268.20p 271.30p 266.70p 268.00p 1054637
28/11/2016 270.90p 272.10p 265.90p 267.70p 1638807
25/11/2016 273.80p 273.80p 270.30p 271.70p 1389468
24/11/2016 271.70p 272.60p 268.70p 272.30p 1129903
23/11/2016 275.30p 276.50p 269.00p 269.80p 1952302
22/11/2016 272.40p 275.50p 269.00p 273.20p 2396273
21/11/2016 280.00p 280.00p 270.80p 271.80p 2046403
18/11/2016 280.40p 280.50p 275.20p 278.60p 1776988
17/11/2016 283.80p 285.20p 278.70p 280.00p 2682206
16/11/2016 294.70p 296.00p 284.30p 284.70p 2330297
15/11/2016 293.20p 294.03p 290.40p 293.50p 1597233
14/11/2016 292.50p 293.23p 285.43p 290.60p 2110868
11/11/2016 296.50p 299.30p 287.00p 289.90p 2751501
10/11/2016 285.00p 297.70p 281.30p 295.10p 7080033
09/11/2016 256.30p 282.50p 252.80p 281.30p 4104230
08/11/2016 263.50p 264.50p 260.60p 262.10p 985060
07/11/2016 262.40p 263.50p 256.70p 263.50p 1566018
04/11/2016 268.40p 268.40p 256.10p 258.50p 1547506
03/11/2016 264.90p 271.40p 258.18p 267.90p 1491264
02/11/2016 269.00p 269.30p 265.10p 265.60p 1371800
01/11/2016 273.20p 273.40p 267.60p 269.80p 1836295
31/10/2016 263.40p 273.03p 263.40p 271.00p 1709373
28/10/2016 265.20p 269.60p 262.80p 269.60p 2336231
27/10/2016 269.60p 269.60p 263.50p 266.30p 2180478
26/10/2016 271.30p 272.40p 268.85p 269.70p 1214095
25/10/2016 280.30p 281.55p 272.70p 273.80p 1076847
24/10/2016 279.20p 283.70p 278.60p 280.60p 1801477
21/10/2016 278.20p 279.07p 276.60p 278.60p 1225243
20/10/2016 279.50p 280.06p 275.90p 277.30p 1281524
19/10/2016 274.20p 278.10p 271.50p 277.70p 1771931
18/10/2016 274.80p 276.10p 272.30p 274.40p 1243290
17/10/2016 273.70p 274.00p 270.90p 271.90p 987697
14/10/2016 271.20p 276.10p 270.70p 275.10p 1295081
13/10/2016 272.70p 274.51p 270.10p 271.00p 1696270
12/10/2016 275.40p 280.20p 272.90p 273.50p 1351438
11/10/2016 274.60p 278.20p 273.60p 275.90p 1615564
10/10/2016 276.50p 277.99p 273.10p 275.40p 1265291
07/10/2016 276.90p 279.60p 273.30p 275.50p 1663926
06/10/2016 280.00p 280.00p 275.70p 276.50p 1530883
05/10/2016 280.80p 282.70p 275.59p 278.80p 1837511
04/10/2016 283.50p 288.15p 281.60p 281.60p 2946672
03/10/2016 278.80p 281.44p 276.66p 280.90p 1838437
30/09/2016 277.30p 280.50p 274.30p 279.40p 1166022
29/09/2016 283.00p 283.00p 276.70p 279.20p 1211777
28/09/2016 274.90p 279.30p 274.40p 278.70p 1735070
27/09/2016 279.70p 279.70p 272.80p 275.50p 1100911
26/09/2016 279.70p 279.70p 274.80p 276.40p 931466
23/09/2016 281.60p 282.20p 280.20p 281.40p 789966
22/09/2016 282.80p 284.10p 282.10p 282.60p 1591592
21/09/2016 281.80p 283.10p 281.17p 281.20p 1510642
20/09/2016 282.00p 283.20p 279.80p 279.80p 1026862
19/09/2016 281.30p 282.50p 279.80p 281.70p 954068
16/09/2016 275.30p 280.60p 274.80p 280.20p 3061525
15/09/2016 274.00p 277.10p 268.52p 277.10p 1660076
14/09/2016 275.80p 276.72p 272.90p 273.60p 1299568
13/09/2016 277.20p 277.50p 274.00p 275.00p 1288520
12/09/2016 276.00p 277.80p 272.60p 274.70p 1215941
09/09/2016 280.90p 283.92p 276.93p 280.40p 1053933
08/09/2016 281.30p 283.90p 277.93p 283.40p 1050947
07/09/2016 280.50p 282.70p 279.14p 282.70p 1174659
06/09/2016 281.80p 283.90p 280.02p 281.20p 1293044
05/09/2016 285.10p 285.10p 278.14p 281.70p 1002385
02/09/2016 279.80p 281.50p 275.10p 280.30p 2105903
01/09/2016 283.10p 283.50p 276.70p 279.20p 3263301
31/08/2016 282.20p 286.90p 281.44p 282.30p 2233799
30/08/2016 277.90p 285.40p 277.90p 283.30p 1994978
26/08/2016 278.30p 282.30p 277.20p 280.00p 1776240
25/08/2016 276.20p 280.70p 273.68p 277.90p 2349183
24/08/2016 267.00p 278.70p 266.19p 278.00p 3612271
23/08/2016 261.00p 269.40p 260.20p 268.80p 2713807
22/08/2016 258.40p 262.00p 258.00p 260.30p 1759964
19/08/2016 252.70p 265.80p 252.70p 260.10p 2819403
18/08/2016 248.60p 255.10p 248.10p 253.90p 3008372
17/08/2016 249.00p 267.90p 249.00p 251.80p 4530659
16/08/2016 241.60p 247.72p 239.59p 244.40p 2967572
15/08/2016 240.30p 243.03p 239.90p 241.00p 947545
12/08/2016 239.80p 243.40p 239.80p 241.00p 1475770
11/08/2016 239.90p 241.70p 234.90p 241.10p 1479980
10/08/2016 235.10p 238.10p 233.90p 237.10p 1142682
09/08/2016 231.40p 235.73p 228.99p 235.00p 1306126
08/08/2016 232.20p 235.80p 230.90p 232.10p 1650540
05/08/2016 226.50p 233.60p 226.40p 231.90p 1669563
04/08/2016 221.60p 227.16p 221.60p 226.30p 873954
03/08/2016 223.30p 224.67p 218.50p 223.30p 1124920
02/08/2016 218.60p 222.90p 217.00p 220.50p 1194031
01/08/2016 222.80p 224.10p 220.50p 221.40p 1233076
29/07/2016 223.50p 223.71p 219.90p 221.70p 1520394
28/07/2016 226.30p 226.60p 222.00p 222.50p 980921
27/07/2016 219.00p 227.20p 218.50p 224.60p 1100810
26/07/2016 221.10p 223.50p 217.20p 219.60p 1532116
25/07/2016 218.30p 225.40p 215.30p 222.50p 1841704
22/07/2016 224.00p 224.20p 215.90p 216.60p 961526

*Close Price adjusted for both dividends and splits