Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Balfour Beatty plc (BAFBF)

Compare
5.88
0.00
(0.00%)
At close: March 5 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 5, 20255.885.885.885.885.88-
Mar 4, 20255.885.885.885.885.88-
Mar 3, 20255.885.885.885.885.88-
Feb 28, 20255.885.885.885.885.88-
Feb 27, 20255.885.885.885.885.88300
Feb 26, 20255.755.755.755.755.75-
Feb 25, 20255.755.755.755.755.75-
Feb 24, 20255.755.755.755.755.75-
Feb 21, 20255.755.755.755.755.75-
Feb 20, 20255.755.755.755.755.75-
Feb 19, 20255.755.755.755.755.7586,800
Feb 18, 20256.006.006.006.006.00-
Feb 14, 20256.006.006.006.006.00-
Feb 13, 20256.006.006.006.006.00-
Feb 12, 20256.006.006.006.006.00100
Feb 11, 20256.106.106.106.106.10-
Feb 10, 20256.106.106.106.106.10-
Feb 7, 20256.106.106.106.106.10-
Feb 6, 20256.106.106.106.106.10-
Feb 5, 20256.106.106.106.106.10-
Feb 4, 20256.106.106.106.106.10-
Feb 3, 20256.106.106.106.106.10-
Jan 31, 20256.106.106.106.106.102,000
Jan 30, 20255.505.505.505.505.505,500
Jan 29, 20255.575.575.575.575.57-
Jan 28, 20255.575.575.575.575.57-
Jan 27, 20255.575.575.575.575.57-
Jan 24, 20255.575.575.575.575.57-
Jan 23, 20255.575.575.575.575.57600
Jan 22, 20255.005.005.005.005.00-
Jan 21, 20255.005.005.005.005.00-
Jan 17, 20255.005.005.005.005.00-
Jan 16, 20255.005.005.005.005.00-
Jan 15, 20255.005.005.005.005.00-
Jan 14, 20255.005.005.005.005.00-
Jan 13, 20255.005.005.005.005.00100
Jan 10, 20255.235.235.235.235.23-
Jan 8, 20255.235.235.235.235.23-
Jan 7, 20255.235.235.235.235.23-
Jan 6, 20255.235.235.235.235.23-
Jan 3, 20255.235.235.235.235.23-
Jan 2, 20255.235.235.235.235.23-
Dec 31, 20245.235.235.235.235.23-
Dec 30, 20245.235.235.235.235.23-
Dec 27, 20245.235.235.235.235.23-
Dec 26, 20245.235.235.235.235.23-
Dec 24, 20245.235.235.235.235.23-
Dec 23, 20245.235.235.235.235.23-
Dec 20, 20245.235.235.235.235.23-
Dec 19, 20245.235.235.235.235.23-
Dec 18, 20245.235.235.235.235.23100
Dec 17, 20245.995.995.995.995.992,800
Dec 16, 20245.855.855.855.855.85-
Dec 13, 20245.855.855.855.855.852,300
Dec 12, 20245.235.235.235.235.23-
Dec 11, 20245.235.235.235.235.23-
Dec 10, 20245.235.235.235.235.23-
Dec 9, 20245.235.235.235.235.23-
Dec 6, 20245.235.235.235.235.23-
Dec 5, 20245.235.235.235.235.23-
Dec 4, 20245.235.235.235.235.23-
Dec 3, 20245.235.235.235.235.23-
Dec 2, 20245.235.235.235.235.23-
Nov 29, 20245.235.235.235.235.23-
Nov 27, 20245.235.235.235.235.23-
Nov 26, 20245.235.235.235.235.23-
Nov 25, 20245.235.235.235.235.23-
Nov 22, 20245.235.235.235.235.23300
Nov 21, 20246.256.256.256.256.25-
Nov 20, 20246.256.256.256.256.25-
Nov 19, 20246.256.256.256.256.25-
Nov 18, 20246.256.256.256.256.25-
Nov 15, 20246.256.256.256.256.25-
Nov 14, 20246.256.256.256.256.25-
Nov 13, 20246.256.256.256.256.25-
Nov 12, 20246.256.256.256.256.25-
Nov 11, 20246.256.256.256.256.25-
Nov 8, 20246.256.256.256.256.25-
Nov 7, 20246.256.256.256.256.25-
Nov 6, 20246.256.256.256.256.25-
Nov 5, 20246.256.256.256.256.25-
Nov 4, 20246.256.256.256.256.25-
Nov 1, 20246.256.256.256.256.25-
Oct 31, 2024 0.05 Dividend
Oct 31, 20246.256.255.756.256.256,900
Oct 30, 20245.905.905.905.905.85-
Oct 29, 20245.905.905.905.905.85-
Oct 28, 20245.905.905.905.905.85-
Oct 25, 20245.905.905.905.905.85-
Oct 24, 20245.905.905.905.905.85-
Oct 23, 20245.905.905.905.905.85-
Oct 22, 20245.905.905.905.905.85-
Oct 21, 20245.905.905.905.905.85-
Oct 18, 20245.905.905.905.905.85-
Oct 17, 20245.905.905.905.905.85500
Oct 16, 20245.925.925.925.925.87-
Oct 15, 20245.925.925.925.925.87-
Oct 14, 20245.925.925.925.925.87-
Oct 11, 20245.925.925.925.925.87-
Oct 10, 20245.925.925.925.925.87-
Oct 9, 20245.925.925.925.925.87-
Oct 8, 20245.925.925.925.925.87-
Oct 7, 20245.925.925.925.925.87-
Oct 4, 20245.925.925.925.925.87-
Oct 3, 20245.925.925.925.925.87-
Oct 2, 20245.925.925.925.925.87-
Oct 1, 20245.925.925.925.925.87-
Sep 30, 20245.925.925.925.925.87-
Sep 27, 20245.925.925.925.925.87400
Sep 26, 20246.026.026.026.025.97-
Sep 25, 20246.026.026.026.025.97-
Sep 24, 20246.026.026.026.025.97-
Sep 23, 20246.026.026.026.025.97-
Sep 20, 20246.026.026.026.025.97-
Sep 19, 20246.026.026.026.025.97-
Sep 18, 20246.026.026.026.025.97-
Sep 17, 20246.026.026.026.025.97-
Sep 16, 20246.026.026.026.025.97300
Sep 13, 20245.795.795.795.795.74-
Sep 12, 20245.795.795.795.795.74-
Sep 11, 20245.795.795.795.795.74300
Sep 10, 20244.764.764.764.764.72-
Sep 9, 20244.764.764.764.764.72-
Sep 6, 20244.764.764.764.764.72-
Sep 5, 20244.764.764.764.764.72-
Sep 4, 20244.764.764.764.764.72-
Sep 3, 20244.764.764.764.764.72-
Aug 30, 20244.764.764.764.764.72-
Aug 29, 20244.764.764.764.764.72-
Aug 28, 20244.764.764.764.764.722,000
Aug 27, 20244.764.764.764.764.72-
Aug 26, 20244.764.764.764.764.72-
Aug 23, 20244.764.764.764.764.72-
Aug 22, 20244.764.764.764.764.72-
Aug 21, 20244.764.764.764.764.72-
Aug 20, 20244.764.764.764.764.72-
Aug 19, 20244.764.764.764.764.72-
Aug 16, 20244.764.764.764.764.72-
Aug 15, 20245.765.764.764.764.726,500
Aug 14, 20245.095.095.095.095.05-
Aug 13, 20245.095.095.095.095.05-
Aug 12, 20245.095.095.095.095.05-
Aug 9, 20245.095.095.095.095.05-
Aug 8, 20245.095.095.095.095.05-
Aug 7, 20245.095.095.095.095.05-
Aug 6, 20245.095.095.095.095.05-
Aug 5, 20245.095.095.095.095.05-
Aug 2, 20245.095.095.095.095.05-
Aug 1, 20245.095.095.095.095.05900
Jul 31, 20245.575.575.575.575.52-
Jul 30, 20245.575.575.575.575.52-
Jul 29, 20245.575.575.575.575.52-
Jul 26, 20245.575.575.575.575.52-
Jul 25, 20245.575.575.575.575.52-
Jul 24, 20245.575.575.575.575.52-
Jul 23, 20245.575.575.575.575.52-
Jul 22, 20245.575.575.575.575.52-
Jul 19, 20245.575.575.575.575.52-
Jul 18, 20245.575.575.575.575.52-
Jul 17, 20245.575.575.575.575.52-
Jul 16, 20245.575.575.575.575.52200
Jul 15, 20245.155.155.155.155.11-
Jul 12, 20245.155.155.155.155.11-
Jul 11, 20245.155.155.155.155.11-
Jul 10, 20245.155.155.155.155.11200
Jul 9, 20244.944.944.944.944.90-
Jul 8, 20244.944.944.944.944.90-
Jul 5, 20244.944.944.944.944.90-
Jul 3, 20244.944.944.944.944.90-
Jul 2, 20244.944.944.944.944.90-
Jul 1, 20244.944.944.944.944.90-
Jun 28, 20244.944.944.944.944.90-
Jun 27, 20244.944.944.944.944.90-
Jun 26, 20244.944.944.944.944.90400
Jun 25, 20245.055.055.055.055.01-
Jun 24, 20245.055.055.055.055.01-
Jun 21, 20245.055.055.055.055.01-
Jun 20, 20245.055.055.055.055.011,300
Jun 18, 20245.035.035.035.034.99300
Jun 17, 20244.544.544.544.544.50-
Jun 14, 20244.544.544.544.544.50-
Jun 13, 20244.544.544.544.544.50-
Jun 12, 20244.544.544.544.544.50-
Jun 11, 20244.544.544.544.544.50300
Jun 10, 20244.544.544.544.544.50-
Jun 7, 20244.544.544.544.544.50-
Jun 6, 20244.544.544.544.544.504,600
Jun 5, 20244.144.144.144.144.11-
Jun 4, 20244.144.144.144.144.11-
Jun 3, 20244.144.144.144.144.11-
May 31, 20244.144.144.144.144.11-
May 30, 20244.144.144.144.144.11-
May 29, 20244.144.144.144.144.11-
May 28, 20244.144.144.144.144.11-
May 24, 20244.144.144.144.144.11-
May 23, 20244.144.144.144.144.11-
May 22, 20244.144.144.144.144.11-
May 21, 20244.144.144.144.144.11-
May 20, 20244.144.144.144.144.11-
May 17, 20244.144.144.144.144.11-
May 16, 2024 0.10 Dividend
May 16, 20244.144.144.144.144.11-
May 15, 20244.144.144.144.144.01-
May 14, 20244.144.144.144.144.01-
May 13, 20244.144.144.144.144.01-
May 10, 20244.144.144.144.144.01-
May 9, 20244.144.144.144.144.01-
May 8, 20244.144.144.144.144.01-
May 7, 20244.144.144.144.144.01-
May 6, 20244.144.144.144.144.01-
May 3, 20244.144.144.144.144.01-
May 2, 20244.144.144.144.144.01-
May 1, 20244.144.144.144.144.01-
Apr 30, 20244.144.144.144.144.01-
Apr 29, 20244.144.144.144.144.01-
Apr 26, 20244.144.144.144.144.01-
Apr 25, 20244.144.144.144.144.01-
Apr 24, 20244.144.144.144.144.01-
Apr 23, 20244.144.144.144.144.01-
Apr 22, 20244.144.144.144.144.01-
Apr 19, 20244.144.144.144.144.01-
Apr 18, 20244.144.144.144.144.01-
Apr 17, 20244.144.144.144.144.01-
Apr 16, 20244.144.144.144.144.01-
Apr 15, 20244.144.144.144.144.01-
Apr 12, 20244.144.144.144.144.01-
Apr 11, 20244.144.144.144.144.01-
Apr 10, 20244.144.144.144.144.01-
Apr 9, 20244.144.144.144.144.01-
Apr 8, 20244.144.144.144.144.01-
Apr 5, 20244.144.144.144.144.01-
Apr 4, 20244.144.144.144.144.01-
Apr 3, 20244.144.144.144.144.01-
Apr 2, 20244.144.144.144.144.01-
Apr 1, 20244.144.144.144.144.01-
Mar 28, 20244.144.144.144.144.01-
Mar 27, 20244.144.144.144.144.01-
Mar 26, 20244.144.144.144.144.01-
Mar 25, 20244.144.144.144.144.01-
Mar 22, 20244.144.144.144.144.01-
Mar 21, 20244.144.144.144.144.01-
Mar 20, 20244.144.144.144.144.01-
Mar 19, 20244.144.144.144.144.01-
Mar 18, 20244.144.144.144.144.01-
Mar 15, 20244.144.144.144.144.01-
Mar 14, 20244.144.144.144.144.01-
Mar 13, 20244.144.144.144.144.01-
Mar 12, 20244.144.144.144.144.01-
Mar 11, 20244.144.144.144.144.01-
Mar 8, 20244.144.144.144.144.01-
Mar 7, 20244.144.144.144.144.01-