Balfour Beatty (BBY) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
30/11/2015 251.30p 256.60p 251.30p 256.60p 1437777
27/11/2015 250.30p 253.90p 250.30p 253.00p 1001065
26/11/2015 251.70p 253.40p 247.90p 252.90p 1253763
25/11/2015 248.00p 253.00p 245.28p 249.80p 838260
24/11/2015 252.30p 252.90p 244.40p 247.20p 1080596
23/11/2015 254.30p 256.00p 251.50p 251.60p 628074
20/11/2015 256.60p 259.59p 254.30p 255.90p 1042307
19/11/2015 256.70p 258.11p 255.00p 256.90p 558231
18/11/2015 252.30p 255.20p 250.40p 255.00p 2651687
17/11/2015 249.70p 254.20p 249.70p 251.70p 760944
16/11/2015 245.40p 250.70p 241.67p 249.00p 964567
13/11/2015 248.70p 248.90p 243.80p 248.50p 781970
12/11/2015 253.70p 253.70p 248.10p 248.20p 1214442
11/11/2015 253.60p 258.20p 252.30p 253.40p 1004138
10/11/2015 259.90p 260.00p 252.80p 254.00p 959684
09/11/2015 258.60p 261.70p 257.07p 258.20p 1309856
06/11/2015 253.80p 263.10p 252.50p 259.50p 1403735
05/11/2015 252.90p 253.10p 249.90p 252.80p 1509305
04/11/2015 252.90p 253.60p 250.40p 252.00p 1108072
03/11/2015 252.10p 253.40p 249.00p 252.20p 1604295
02/11/2015 248.40p 252.80p 245.31p 251.40p 1153089
30/10/2015 245.00p 249.80p 242.87p 249.20p 1075887
29/10/2015 250.50p 250.50p 242.60p 244.40p 1382217
28/10/2015 250.20p 252.50p 248.80p 250.40p 1142993
27/10/2015 255.70p 256.00p 250.00p 251.00p 783282
26/10/2015 258.00p 259.60p 254.90p 256.20p 851892
23/10/2015 254.10p 259.30p 253.10p 258.80p 997049
22/10/2015 254.90p 256.04p 249.40p 252.90p 787571
21/10/2015 250.00p 257.40p 249.00p 255.70p 1038567
20/10/2015 247.90p 249.90p 245.70p 248.20p 762934
19/10/2015 250.10p 252.00p 247.28p 247.30p 851935
16/10/2015 259.50p 261.10p 248.60p 249.50p 1123498
15/10/2015 254.20p 260.70p 254.00p 258.50p 1280878
14/10/2015 255.70p 258.80p 253.00p 253.60p 926829
13/10/2015 255.00p 260.60p 253.00p 258.80p 1016413
12/10/2015 259.30p 259.65p 254.00p 255.00p 1155105
09/10/2015 261.30p 263.50p 258.14p 259.50p 1214680
08/10/2015 260.90p 262.10p 257.20p 261.00p 783884
07/10/2015 263.40p 264.40p 259.00p 260.40p 1346049
06/10/2015 261.10p 262.92p 260.10p 262.00p 1114359
05/10/2015 254.70p 261.50p 252.20p 260.30p 1127640
02/10/2015 251.30p 254.50p 249.70p 251.70p 893839
01/10/2015 253.50p 254.50p 250.10p 250.30p 954808
30/09/2015 256.10p 257.50p 250.40p 251.50p 1430288
29/09/2015 256.50p 256.94p 252.20p 252.20p 1223768
28/09/2015 255.90p 258.60p 255.30p 258.10p 1413167
25/09/2015 250.60p 257.70p 249.30p 256.50p 1056841
24/09/2015 253.60p 254.70p 247.60p 248.10p 1571503
23/09/2015 246.60p 253.80p 246.60p 253.30p 1403670
22/09/2015 253.20p 253.20p 245.30p 247.30p 931964
21/09/2015 252.10p 257.00p 251.60p 252.70p 1473049
18/09/2015 253.20p 254.50p 249.90p 252.60p 2313849
17/09/2015 257.70p 257.90p 253.30p 254.40p 869744
16/09/2015 260.30p 260.30p 253.00p 257.10p 1430953
15/09/2015 257.50p 257.50p 250.30p 254.80p 1396529
14/09/2015 261.70p 262.10p 256.00p 256.50p 730971
11/09/2015 262.90p 262.90p 259.30p 260.90p 1038057
10/09/2015 259.40p 262.80p 256.91p 261.90p 2796543
09/09/2015 264.50p 265.80p 259.10p 260.90p 1902803
08/09/2015 260.10p 262.80p 259.43p 260.00p 1438247
07/09/2015 259.70p 260.80p 257.32p 260.20p 1144667
04/09/2015 260.50p 261.90p 257.90p 258.00p 1688675
03/09/2015 261.80p 267.00p 261.70p 263.10p 3473754
02/09/2015 269.40p 270.30p 261.40p 261.80p 2368363
01/09/2015 268.00p 271.30p 266.00p 267.30p 2757003
28/08/2015 266.40p 272.50p 266.00p 272.50p 2220415
27/08/2015 263.80p 269.20p 263.80p 266.80p 2161379
26/08/2015 259.50p 266.10p 256.90p 260.90p 1773114
25/08/2015 253.20p 265.50p 253.20p 262.80p 2821370
24/08/2015 265.50p 265.50p 249.90p 251.50p 3292816
21/08/2015 264.40p 268.20p 261.30p 264.30p 2358712
20/08/2015 266.20p 270.00p 264.50p 267.00p 2253436
19/08/2015 269.70p 271.90p 265.90p 267.60p 2121720
18/08/2015 264.10p 271.80p 263.40p 270.00p 3079934
17/08/2015 262.10p 266.40p 260.96p 264.00p 2233685
14/08/2015 260.00p 262.80p 255.43p 260.00p 2894189
13/08/2015 264.40p 267.30p 258.10p 260.10p 2838924
12/08/2015 250.90p 265.00p 243.30p 261.60p 4417278
11/08/2015 246.20p 252.08p 244.00p 251.70p 2548805
10/08/2015 245.00p 246.70p 242.50p 245.00p 3436845
07/08/2015 239.50p 244.70p 238.78p 241.70p 1096601
06/08/2015 239.80p 242.30p 238.00p 240.80p 1361657
05/08/2015 238.10p 242.10p 237.10p 239.50p 1374786
04/08/2015 235.10p 237.90p 232.70p 237.70p 1439122
03/08/2015 235.50p 236.20p 233.40p 234.80p 1489673
31/07/2015 232.30p 235.70p 228.54p 235.70p 1384379
30/07/2015 233.00p 233.90p 229.00p 230.70p 1233656
29/07/2015 227.30p 232.70p 227.30p 232.50p 1636586
28/07/2015 225.80p 228.60p 224.60p 227.30p 1778457
27/07/2015 229.00p 230.30p 223.08p 225.30p 2086157
24/07/2015 232.60p 232.60p 229.40p 230.10p 1141701
23/07/2015 235.70p 235.70p 231.10p 232.30p 1385434
22/07/2015 232.00p 235.20p 230.90p 233.30p 2203265
21/07/2015 232.50p 233.00p 229.90p 230.90p 1051617
20/07/2015 233.90p 235.50p 229.70p 231.10p 1594909
17/07/2015 233.50p 236.20p 233.50p 235.00p 1186458
16/07/2015 230.40p 234.60p 230.40p 234.60p 2000345
15/07/2015 225.80p 230.20p 224.00p 230.10p 2198057
14/07/2015 224.20p 227.00p 221.90p 226.90p 1373713
13/07/2015 222.40p 225.10p 220.60p 225.10p 2978700
10/07/2015 222.80p 222.80p 216.70p 221.50p 4546442
09/07/2015 212.80p 229.80p 205.00p 220.20p 7473968
08/07/2015 228.20p 231.80p 225.30p 228.40p 1845317
07/07/2015 235.90p 236.90p 226.90p 227.00p 1894862
06/07/2015 238.70p 241.40p 235.10p 236.20p 1498556
03/07/2015 244.70p 247.34p 242.40p 242.90p 1391063
02/07/2015 248.00p 249.80p 245.40p 245.70p 3161775
01/07/2015 244.00p 251.20p 242.30p 241.90p 2341605
30/06/2015 238.50p 245.40p 237.40p 241.90p 3021643
29/06/2015 236.80p 242.00p 233.50p 239.00p 2658535
26/06/2015 245.90p 247.70p 242.50p 243.00p 2068890
25/06/2015 252.60p 253.50p 248.70p 248.90p 1379827
24/06/2015 256.00p 256.00p 252.80p 254.00p 1464506
23/06/2015 254.70p 256.56p 251.70p 255.00p 3490630
22/06/2015 249.00p 255.50p 247.20p 254.40p 2001970
19/06/2015 243.20p 247.30p 243.20p 245.50p 2076558
18/06/2015 244.40p 244.50p 238.81p 244.40p 2772259
17/06/2015 246.10p 247.70p 243.30p 244.00p 1669139
16/06/2015 244.30p 246.30p 238.76p 245.00p 1726386
15/06/2015 249.60p 249.60p 244.40p 245.50p 1057180
12/06/2015 251.30p 252.20p 248.50p 251.50p 1367679
11/06/2015 255.80p 257.86p 251.00p 253.10p 1672756
10/06/2015 252.90p 257.50p 250.60p 256.70p 1708486
09/06/2015 253.10p 256.01p 249.70p 252.70p 1040394
08/06/2015 260.00p 260.30p 249.00p 255.10p 2322613
05/06/2015 246.80p 249.00p 245.00p 249.00p 2375359
04/06/2015 249.30p 251.64p 244.40p 247.40p 1118525
03/06/2015 248.00p 252.00p 248.00p 249.70p 1354723
02/06/2015 250.00p 250.40p 246.80p 248.00p 1487203
01/06/2015 250.60p 251.60p 247.20p 249.40p 1284715
29/05/2015 255.80p 257.70p 248.30p 248.90p 2653587
28/05/2015 257.80p 258.57p 254.70p 255.80p 4141217
27/05/2015 258.70p 261.70p 257.50p 258.10p 2238000
26/05/2015 254.70p 261.00p 251.60p 258.70p 2252560
22/05/2015 258.00p 260.00p 253.80p 254.70p 1231223
21/05/2015 254.70p 255.60p 252.86p 254.90p 1552632
20/05/2015 256.00p 256.80p 252.40p 254.70p 1254107
19/05/2015 250.00p 257.30p 248.72p 254.50p 2035819
18/05/2015 248.90p 249.90p 246.40p 248.80p 1468883
15/05/2015 242.00p 248.30p 242.00p 247.90p 1790490
14/05/2015 239.80p 242.90p 239.44p 242.60p 1328456
13/05/2015 242.90p 243.60p 241.00p 241.90p 1408743
12/05/2015 238.90p 242.00p 236.52p 241.10p 1838662
11/05/2015 242.90p 243.30p 240.40p 242.20p 1417066
08/05/2015 244.30p 253.90p 240.90p 242.40p 3418488
07/05/2015 236.40p 238.40p 231.00p 235.80p 1485361
06/05/2015 238.80p 239.50p 234.30p 236.10p 1983528
05/05/2015 240.80p 246.50p 238.80p 238.80p 2554965
01/05/2015 240.60p 244.70p 238.90p 240.70p 914960
30/04/2015 240.10p 243.90p 237.58p 242.60p 1894536
29/04/2015 242.80p 245.60p 238.30p 239.10p 1772699
28/04/2015 248.90p 250.86p 242.00p 243.70p 1861651
27/04/2015 243.10p 249.20p 239.64p 248.80p 1978458
24/04/2015 239.20p 245.10p 237.20p 241.40p 2080157
23/04/2015 239.20p 240.50p 235.50p 238.30p 1610619
22/04/2015 244.50p 245.40p 236.76p 240.00p 1932019
21/04/2015 243.20p 245.60p 243.04p 244.40p 2194848
20/04/2015 238.30p 244.50p 237.80p 243.00p 3212396
17/04/2015 236.90p 242.30p 236.90p 238.70p 2563310
16/04/2015 241.40p 242.30p 240.30p 241.00p 2333702
15/04/2015 242.80p 242.80p 239.60p 241.40p 2671630
14/04/2015 238.50p 242.10p 238.00p 242.00p 3275866
13/04/2015 240.00p 242.90p 239.20p 240.00p 1153798
10/04/2015 239.50p 242.20p 235.50p 241.30p 2249243
09/04/2015 236.40p 239.50p 234.20p 238.60p 2895537
08/04/2015 234.10p 235.90p 232.80p 234.60p 2360000
07/04/2015 233.20p 235.60p 230.90p 233.80p 4051407
02/04/2015 233.70p 240.01p 230.60p 233.00p 3185364
01/04/2015 238.50p 240.80p 233.50p 234.30p 3662875
31/03/2015 241.30p 242.46p 238.70p 240.10p 4043787
30/03/2015 242.00p 242.20p 238.40p 241.60p 4645726
27/03/2015 236.70p 241.50p 236.53p 239.90p 5388365
26/03/2015 242.20p 242.70p 233.00p 235.10p 5701037
25/03/2015 226.00p 249.00p 224.50p 244.00p 11525122
24/03/2015 228.90p 232.46p 223.85p 231.20p 3560266
23/03/2015 233.00p 234.30p 224.00p 224.90p 5071497
20/03/2015 240.80p 240.80p 224.60p 235.00p 10298663
19/03/2015 238.40p 241.00p 237.63p 239.50p 2180186
18/03/2015 235.50p 239.60p 233.70p 237.50p 3068860
17/03/2015 233.90p 235.90p 230.00p 235.00p 6717605
16/03/2015 232.10p 236.00p 228.40p 231.90p 3247766
13/03/2015 228.00p 228.60p 226.00p 227.40p 6811122
12/03/2015 234.40p 234.40p 226.70p 226.70p 2555438
11/03/2015 231.60p 234.50p 229.80p 232.90p 2265071
10/03/2015 238.30p 240.23p 230.00p 231.60p 3565701
09/03/2015 243.90p 243.90p 238.31p 239.20p 1629017
06/03/2015 245.90p 245.90p 243.04p 243.40p 1574989
05/03/2015 246.00p 246.80p 242.40p 244.40p 1742562
04/03/2015 246.70p 247.54p 241.70p 245.00p 2341659
03/03/2015 250.50p 252.00p 246.89p 247.70p 2390374
02/03/2015 246.20p 252.70p 246.20p 249.70p 1810093
27/02/2015 251.00p 251.50p 247.38p 250.80p 1520637
26/02/2015 249.20p 250.70p 246.80p 250.50p 2394191
25/02/2015 248.10p 249.80p 245.00p 248.70p 2032741
24/02/2015 246.00p 249.80p 244.00p 249.10p 2388972
23/02/2015 243.00p 248.10p 242.20p 248.10p 2733471
20/02/2015 242.50p 244.00p 240.34p 243.70p 1389264
19/02/2015 236.40p 242.50p 236.34p 242.00p 1649371
18/02/2015 238.00p 241.90p 234.93p 238.80p 3053028
17/02/2015 238.80p 239.00p 233.50p 235.50p 2958993

*Close Price adjusted for both dividends and splits