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
02/09/2025 600.00 600.00 580.00 589.00 1,203,613
01/09/2025 599.00 599.00 591.00 596.00 686,468
29/08/2025 599.50 599.50 585.50 593.50 945,674
28/08/2025 588.50 590.00 582.00 587.00 581,823
27/08/2025 589.00 591.00 584.50 589.00 605,050
26/08/2025 586.00 590.50 575.50 584.00 1,758,586
22/08/2025 584.00 594.50 581.82 590.50 1,365,851
21/08/2025 574.00 584.00 573.50 583.00 2,187,387
20/08/2025 567.50 575.00 560.80 574.00 791,535
19/08/2025 570.00 573.00 566.50 567.00 720,677
18/08/2025 575.50 575.50 566.50 570.00 573,384
15/08/2025 563.50 573.00 561.50 569.00 1,993,751
14/08/2025 551.50 567.00 549.00 560.00 1,963,920
13/08/2025 580.00 580.00 544.00 553.00 1,619,763
12/08/2025 556.50 568.50 556.00 568.50 578,471
11/08/2025 541.00 557.00 541.00 556.00 1,340,985
08/08/2025 553.50 555.54 550.00 554.50 530,669
07/08/2025 549.00 554.50 549.00 554.00 728,145
06/08/2025 559.00 559.00 545.00 549.00 648,891
05/08/2025 545.50 553.00 545.50 547.50 928,692
04/08/2025 545.00 551.50 541.50 549.50 995,542
01/08/2025 543.50 547.00 540.00 542.00 496,406
31/07/2025 540.00 546.00 540.00 543.00 1,041,729
30/07/2025 537.50 542.50 536.00 542.50 680,826
29/07/2025 519.00 538.00 519.00 538.00 374,754
28/07/2025 532.00 535.18 527.50 531.50 747,296
25/07/2025 530.50 531.50 525.00 531.00 401,552
24/07/2025 530.00 538.50 530.00 532.50 356,102
23/07/2025 526.00 531.49 521.94 528.00 788,374
22/07/2025 521.00 534.00 521.00 523.00 677,198

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