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
17/07/2025 521.00 535.00 520.00 527.00 1,027,816
16/07/2025 519.00 524.00 518.00 518.00 470,517
15/07/2025 534.00 534.00 519.34 522.50 603,520
14/07/2025 514.50 522.50 513.90 522.50 1,561,419
11/07/2025 504.50 517.00 504.50 516.50 358,234
10/07/2025 523.00 523.00 511.50 516.00 401,268
09/07/2025 504.00 520.15 504.00 514.00 934,796
08/07/2025 516.00 520.00 512.50 513.50 643,262
07/07/2025 512.50 517.00 510.54 517.00 731,448
04/07/2025 514.00 515.50 508.00 510.00 539,600
03/07/2025 510.50 518.00 507.75 518.00 673,443
02/07/2025 521.50 522.10 507.50 508.50 766,487
01/07/2025 521.50 523.99 517.50 519.50 559,588
30/06/2025 535.50 535.50 518.00 522.00 372,879
27/06/2025 513.00 524.51 512.00 523.50 705,993
26/06/2025 496.00 514.50 493.96 513.00 832,675
25/06/2025 498.00 503.06 494.60 497.20 535,316
24/06/2025 507.50 507.50 498.60 499.20 790,846
23/06/2025 492.40 498.00 492.20 495.60 513,039
20/06/2025 495.40 498.20 494.40 494.80 1,188,392
19/06/2025 513.50 513.50 492.40 494.00 358,224
18/06/2025 502.50 506.50 500.50 503.00 477,986
17/06/2025 506.50 506.50 500.00 502.50 485,878
16/06/2025 509.50 509.50 492.40 504.00 468,353
13/06/2025 506.00 506.61 497.40 497.40 748,103
12/06/2025 494.60 511.60 494.60 509.00 533,544
11/06/2025 503.00 504.50 496.80 504.00 919,765
10/06/2025 507.50 507.50 499.99 503.50 761,077
09/06/2025 511.00 511.00 497.60 497.80 419,208
06/06/2025 489.60 502.50 489.60 499.20 422,733

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