Balfour Beatty Historic Prices

 
     
Date Open High Low Close Volume
Jul 15, 2019 235.20 239.20 231.06 232.40 2,611,414
Jul 12, 2019 0.00 0.00 0.00 238.80 841,926
Jul 11, 2019 237.40 240.40 236.60 238.00 1,158,318
Jul 10, 2019 237.20 240.00 237.00 239.00 809,300
Jul 9, 2019 240.60 240.60 237.00 238.20 1,323,274
Jul 8, 2019 242.00 242.95 239.00 240.00 1,468,063
Jul 5, 2019 248.80 250.00 240.40 242.20 2,332,680
Jul 4, 2019 251.00 251.80 248.40 249.00 1,137,896
Jul 3, 2019 244.00 249.80 242.80 249.40 2,035,783
Jul 2, 2019 244.20 245.80 242.20 242.80 1,431,909
Jul 1, 2019 245.00 246.00 241.29 245.00 4,296,518
Jun 28, 2019 244.20 247.20 241.00 242.00 3,210,972
Jun 27, 2019 244.20 247.00 241.00 246.60 1,661,470
Jun 26, 2019 240.00 244.20 240.00 243.00 2,164,513
Jun 25, 2019 240.00 242.20 237.20 242.20 855,741
Jun 24, 2019 243.60 245.40 240.80 241.60 726,147
Jun 21, 2019 245.80 246.88 242.40 245.40 3,286,824
Jun 20, 2019 245.60 246.80 243.80 246.00 736,413
Jun 19, 2019 237.40 309.31 237.40 243.00 1,391,250
Jun 18, 2019 237.60 243.60 236.00 241.00 1,265,202
Jun 17, 2019 244.80 245.00 237.20 238.20 670,168
Jun 14, 2019 241.20 244.10 237.80 238.40 1,147,299
Jun 13, 2019 239.20 242.80 238.60 242.80 883,225
Jun 12, 2019 238.00 241.00 236.20 239.00 909,639
Jun 11, 2019 244.20 244.48 239.40 240.60 1,397,584
Jun 10, 2019 243.00 244.20 241.60 242.80 741,721
Jun 7, 2019 240.40 243.20 239.20 240.40 4,823,658
Jun 6, 2019 241.00 241.00 236.60 239.20 849,884
Jun 5, 2019 240.40 243.20 239.40 239.60 5,030,372
Jun 4, 2019 236.20 239.20 233.60 239.00 1,213,636
Jun 3, 2019 235.20 236.35 230.92 235.00 2,460,572
May 31, 2019 239.40 239.40 230.40 237.60 3,062,548
May 30, 2019 233.00 234.60 230.00 233.60 1,127,195
May 29, 2019 235.60 235.60 228.80 230.00 2,011,106
May 28, 2019 227.00 233.00 227.00 232.20 2,013,492
May 27, 2019 228.60 0.00 0.00 228.80 0
May 24, 2019 228.60 229.38 226.80 228.80 1,762,357
May 23, 2019 225.20 227.40 219.98 227.20 2,434,008
May 22, 2019 235.00 235.10 223.20 223.40 3,163,424
May 21, 2019 233.40 236.20 232.30 235.20 1,056,950
May 20, 2019 236.20 237.80 231.60 231.60 945,718
May 17, 2019 243.00 243.00 237.40 238.60 1,069,776
May 16, 2019 248.80 249.92 241.00 242.00 1,687,212
May 15, 2019 247.80 249.20 243.80 247.00 2,167,212
May 14, 2019 241.20 245.20 240.60 243.40 1,248,940
May 13, 2019 242.60 243.42 239.12 239.40 1,263,034
May 10, 2019 244.40 246.20 242.20 242.80 1,050,508
May 9, 2019 248.00 249.20 242.60 243.40 807,706
May 8, 2019 249.00 251.40 245.40 250.20 2,034,454
May 7, 2019 247.00 250.20 245.40 248.00 1,356,369
Showing 1 to 50 of 261