livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Balfour Beatty - (BBY) share price history


Balfour Beatty share priceBBY share price tradesBBY Fundamentals watchlistADD to watchlist
Balfour Beatty - (BBY) share price history
Date Open High Low Close Volume
17/09/2021 279.60 281.40 275.80 278.20 2,163,146
16/09/2021 277.40 279.80 276.10 277.40 720,701
15/09/2021 275.00 280.40 275.00 275.40 784,470
14/09/2021 280.00 283.40 278.95 279.20 622,433
13/09/2021 285.40 285.40 282.40 283.00 513,781
10/09/2021 280.60 285.60 280.60 282.80 597,837
09/09/2021 286.20 286.20 284.20 285.00 826,655
08/09/2021 292.00 293.19 287.80 288.40 899,327
07/09/2021 303.00 303.00 293.00 293.00 758,222
06/09/2021 297.00 297.00 291.40 296.60 988,673
03/09/2021 283.20 294.80 283.20 292.60 734,743
02/09/2021 290.20 291.80 287.20 289.60 670,917
01/09/2021 292.80 293.00 287.40 289.00 609,821
31/08/2021 276.80 286.60 276.80 286.00 1,125,790
27/08/2021 281.56 288.80 280.20 283.20 1,170,317
26/08/2021 284.40 284.80 280.60 283.40 683,515
25/08/2021 289.60 289.60 280.60 280.60 1,306,258
24/08/2021 282.60 285.25 279.00 282.80 1,446,049
23/08/2021 296.40 296.40 281.80 283.00 1,231,824
20/08/2021 286.00 291.40 284.80 289.60 1,330,565
19/08/2021 289.40 297.20 287.74 288.20 2,583,668
18/08/2021 315.00 315.00 293.98 296.60 4,098,706
17/08/2021 317.80 320.80 314.40 319.00 854,948
16/08/2021 315.60 322.20 314.40 317.80 1,266,331
13/08/2021 315.80 318.00 315.80 317.40 2,467,658
12/08/2021 309.95 320.20 309.95 318.00 760,379
11/08/2021 308.00 315.20 305.40 314.00 946,566
10/08/2021 305.00 309.40 305.00 308.40 836,543
09/08/2021 308.00 309.80 302.80 308.00 1,038,162
06/08/2021 310.00 310.33 307.20 308.20 620,399

Balfour Beatty - (BBY) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z