Balfour Beatty (BBY) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
03/07/2019 244.00p 249.80p 242.80p 249.40p 1886242
02/07/2019 244.20p 245.80p 242.20p 242.80p 1385593
01/07/2019 245.00p 246.00p 241.28p 245.00p 4211433
28/06/2019 244.20p 247.20p 241.00p 242.00p 2839445
27/06/2019 244.20p 247.00p 241.00p 246.60p 1266322
26/06/2019 240.00p 244.20p 240.00p 243.00p 572308
25/06/2019 240.00p 242.20p 237.20p 242.20p 784443
24/06/2019 243.60p 245.40p 240.80p 241.60p 701426
21/06/2019 245.80p 246.88p 242.40p 245.40p 3130966
20/06/2019 245.60p 246.80p 243.80p 246.00p 672757
19/06/2019 237.40p 245.40p 237.40p 243.00p 1380203
18/06/2019 237.60p 243.60p 236.00p 241.00p 1249891
17/06/2019 244.80p 245.00p 237.20p 238.20p 666489
14/06/2019 241.20p 244.10p 237.80p 238.40p 1061311
13/06/2019 239.20p 242.80p 238.60p 242.80p 831859
12/06/2019 238.00p 241.00p 236.20p 239.00p 874594
11/06/2019 244.20p 244.48p 239.40p 240.60p 1320927
10/06/2019 243.00p 244.20p 241.60p 242.80p 686232
07/06/2019 240.40p 243.20p 239.20p 240.40p 1014370
06/06/2019 241.00p 241.00p 236.60p 239.20p 749675
05/06/2019 240.40p 243.20p 239.40p 239.60p 1271025
04/06/2019 236.20p 239.20p 233.60p 239.00p 1130567
03/06/2019 235.20p 236.35p 230.92p 235.00p 2298173
31/05/2019 239.40p 239.40p 230.40p 237.60p 3000163
30/05/2019 233.00p 234.60p 230.00p 233.60p 1062039
29/05/2019 235.60p 235.60p 228.80p 230.00p 1838880
28/05/2019 227.00p 233.00p 227.00p 232.20p 1903221
24/05/2019 228.60p 229.38p 226.80p 228.80p 1624749
23/05/2019 225.20p 227.40p 219.98p 227.20p 2261113
22/05/2019 235.00p 235.10p 223.20p 223.40p 2521350
21/05/2019 233.40p 236.20p 232.30p 235.20p 809225
20/05/2019 236.20p 237.80p 231.60p 231.60p 906333
17/05/2019 243.00p 243.00p 237.40p 238.60p 1034252
16/05/2019 248.80p 249.92p 241.00p 242.00p 1487230
15/05/2019 247.80p 249.20p 243.80p 247.00p 2076731
14/05/2019 241.20p 245.20p 240.60p 243.40p 1177011
13/05/2019 242.60p 243.42p 239.12p 239.40p 1190092
10/05/2019 244.40p 246.20p 242.20p 242.80p 911705
09/05/2019 248.00p 249.20p 242.60p 243.40p 758933
08/05/2019 249.00p 251.40p 245.40p 250.20p 1993015
07/05/2019 247.00p 250.20p 245.40p 248.00p 1284506
03/05/2019 246.40p 252.80p 246.40p 251.60p 1281647
02/05/2019 250.00p 251.80p 248.00p 248.80p 1571053
01/05/2019 250.60p 253.10p 249.40p 251.80p 361639
30/04/2019 251.00p 253.20p 249.83p 251.20p 2960232
29/04/2019 255.60p 255.60p 250.60p 251.00p 1546654
26/04/2019 257.80p 257.80p 251.60p 252.80p 2067100
25/04/2019 265.20p 266.60p 258.00p 258.00p 1300609
24/04/2019 258.00p 264.60p 258.00p 263.60p 979447
23/04/2019 261.80p 262.00p 259.00p 259.00p 1460824
18/04/2019 264.00p 265.60p 259.60p 260.20p 1104097
17/04/2019 266.20p 268.60p 264.40p 265.40p 1485393
16/04/2019 269.00p 270.00p 265.73p 267.20p 2044814
15/04/2019 268.20p 274.20p 265.20p 268.80p 1883553
12/04/2019 262.00p 267.80p 260.60p 265.80p 1351095
11/04/2019 256.20p 261.40p 254.60p 261.40p 876725
10/04/2019 254.00p 259.04p 253.40p 257.00p 664332
09/04/2019 259.60p 261.34p 257.00p 257.60p 977087
08/04/2019 261.80p 263.60p 259.12p 260.40p 677616
05/04/2019 262.40p 264.40p 259.40p 263.00p 1363321
04/04/2019 265.40p 266.00p 262.00p 264.40p 1170343
03/04/2019 261.40p 265.85p 261.40p 265.00p 1115456
02/04/2019 263.40p 265.80p 258.60p 259.60p 1055121
01/04/2019 263.60p 265.40p 260.60p 262.00p 1613468
29/03/2019 260.00p 263.70p 257.70p 262.10p 1104973
28/03/2019 258.90p 262.60p 257.10p 257.10p 1047959
27/03/2019 260.50p 262.10p 258.60p 260.00p 1024813
26/03/2019 260.50p 263.00p 256.60p 259.40p 929483
25/03/2019 261.60p 262.00p 258.05p 260.10p 1239687
22/03/2019 269.10p 270.90p 263.10p 263.20p 909390
21/03/2019 272.50p 273.21p 267.40p 268.20p 1655514
20/03/2019 273.80p 276.20p 272.00p 273.20p 2643442
19/03/2019 274.80p 278.70p 273.62p 274.00p 1161336
18/03/2019 282.60p 289.10p 275.50p 275.50p 1148507
15/03/2019 280.70p 285.10p 280.70p 283.40p 3361863
14/03/2019 280.30p 289.10p 280.30p 283.60p 1676532
13/03/2019 286.60p 295.60p 282.50p 285.20p 2693057
12/03/2019 285.20p 289.90p 283.68p 285.80p 1245524
11/03/2019 286.50p 287.80p 282.70p 283.40p 1275050
08/03/2019 289.70p 292.70p 283.50p 285.20p 1444959
07/03/2019 293.10p 294.00p 289.90p 292.20p 1586356
06/03/2019 290.70p 295.30p 289.10p 295.00p 1355313
05/03/2019 289.80p 293.50p 289.80p 292.10p 858820
04/03/2019 294.20p 295.80p 290.10p 291.60p 739978
01/03/2019 290.50p 294.20p 290.50p 293.30p 1385199
28/02/2019 288.20p 288.90p 286.20p 288.00p 796428
27/02/2019 289.30p 289.50p 286.20p 288.80p 1785659
26/02/2019 281.10p 292.10p 277.40p 291.60p 1614936
25/02/2019 280.50p 284.50p 279.40p 279.40p 2385519
22/02/2019 280.20p 283.00p 278.10p 281.70p 1096911
21/02/2019 279.20p 282.20p 275.90p 281.90p 1183772
20/02/2019 281.30p 281.80p 278.20p 278.20p 2272633
19/02/2019 283.90p 284.40p 281.40p 281.80p 849738
18/02/2019 281.20p 283.90p 278.90p 282.80p 656629
15/02/2019 288.40p 288.40p 281.40p 282.30p 1166763
14/02/2019 283.00p 285.90p 282.80p 284.80p 939808
13/02/2019 281.90p 285.60p 281.70p 284.70p 1316381
12/02/2019 280.90p 284.30p 280.30p 283.60p 949308
11/02/2019 277.80p 282.10p 271.81p 281.80p 1067475
08/02/2019 282.40p 283.50p 274.60p 275.00p 1105956
07/02/2019 281.20p 283.51p 279.80p 280.80p 1118047
06/02/2019 277.80p 283.40p 274.70p 283.40p 1132711
05/02/2019 279.00p 282.00p 273.20p 279.10p 2067149
04/02/2019 275.90p 277.80p 272.67p 277.10p 1077553
01/02/2019 276.60p 280.50p 272.60p 276.00p 910909
31/01/2019 278.70p 282.40p 272.90p 274.00p 1306360
30/01/2019 278.30p 281.40p 276.10p 280.60p 718341
29/01/2019 274.60p 279.20p 272.70p 278.30p 778373
28/01/2019 274.10p 279.90p 272.08p 273.10p 1071438
25/01/2019 277.00p 278.60p 274.80p 274.80p 1056300
24/01/2019 276.80p 276.80p 273.50p 274.90p 1025033
23/01/2019 276.50p 279.10p 274.50p 275.10p 871322
22/01/2019 277.40p 282.50p 273.20p 279.20p 736717
21/01/2019 279.10p 280.26p 276.00p 279.50p 900034
18/01/2019 271.40p 281.30p 271.40p 281.10p 1705642
17/01/2019 270.70p 272.70p 266.90p 271.50p 734071
16/01/2019 267.70p 271.70p 266.70p 271.60p 1431537
15/01/2019 268.70p 269.20p 264.50p 266.00p 861621
14/01/2019 269.20p 270.40p 263.90p 266.30p 844543
11/01/2019 268.50p 271.40p 267.60p 268.80p 1015336
10/01/2019 265.50p 267.60p 263.00p 266.40p 1195834
09/01/2019 257.10p 266.50p 256.60p 266.50p 1953741
08/01/2019 251.90p 258.30p 249.50p 255.60p 1672751
07/01/2019 249.50p 252.30p 246.00p 251.20p 939121
04/01/2019 246.10p 249.20p 243.40p 248.50p 1153548
03/01/2019 243.20p 248.30p 242.20p 243.60p 1329060
02/01/2019 246.40p 248.10p 240.30p 245.60p 1133663
31/12/2018 249.20p 249.30p 244.70p 249.30p 141495
28/12/2018 243.10p 248.01p 243.00p 246.50p 808929
27/12/2018 246.40p 246.80p 239.90p 241.00p 907469
24/12/2018 240.80p 247.60p 240.80p 242.90p 361224
21/12/2018 244.80p 245.80p 241.90p 243.40p 3359012
20/12/2018 244.30p 250.00p 243.00p 245.90p 1308955
19/12/2018 248.20p 252.30p 245.80p 249.50p 1129873
18/12/2018 248.20p 249.30p 245.80p 245.80p 1222466
17/12/2018 253.30p 256.00p 248.10p 250.00p 1143221
14/12/2018 252.90p 258.00p 250.30p 255.30p 2771194
13/12/2018 250.00p 252.00p 244.80p 246.10p 1214416
12/12/2018 238.90p 248.20p 237.90p 247.80p 1759928
11/12/2018 232.10p 244.80p 232.10p 240.50p 2246135
10/12/2018 234.30p 235.50p 231.70p 232.50p 1415066
07/12/2018 231.20p 239.90p 230.98p 236.00p 1704547
06/12/2018 238.20p 238.20p 230.60p 230.60p 1717257
05/12/2018 235.20p 240.80p 234.60p 237.60p 2033724
04/12/2018 244.20p 245.90p 238.20p 238.20p 1305639

*Close Price adjusted for both dividends and splits