Balfour Beatty plc (FRA:BIH)
Germany flag Germany · Delayed Price · Currency is EUR
7.65
+0.05 (0.66%)
Last updated: Oct 16, 2025, 8:12 AM CET

Balfour Beatty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20257.507.507.507.507.50-0.66%215
Oct 21, 20257.557.557.557.557.55-0.66%215
Oct 20, 20257.607.607.607.607.60-215
Oct 17, 20257.607.607.607.607.60-0.65%215
Oct 16, 20257.657.657.657.657.65-215
Oct 15, 20257.657.657.657.657.650.66%215
Oct 14, 20257.607.607.607.607.602.01%215
Oct 13, 20257.457.457.457.457.45-1.32%215
Oct 10, 20257.557.557.557.557.55-215
Oct 9, 20257.557.557.557.557.55-1.31%215
Oct 8, 20257.507.707.507.657.652.68%215
Oct 7, 20257.457.457.457.457.450.68%-
Oct 6, 20257.407.407.407.407.40--
Oct 3, 20257.407.407.407.407.40-1.33%-
Oct 2, 20257.407.507.407.507.500.67%450
Oct 1, 20257.457.457.457.457.451.36%-
Sep 30, 20257.357.357.357.357.350.68%-
Sep 29, 20257.257.307.257.307.302.10%270
Sep 26, 20257.157.157.157.157.15-0.69%-
Sep 25, 20257.207.207.207.207.20-2.70%-
Sep 24, 20257.257.407.257.407.40-1,480
Sep 23, 20257.307.407.307.407.402.78%525
Sep 22, 20257.207.207.207.207.20-2.04%1,000
Sep 19, 20257.357.357.357.357.351.38%-
Sep 18, 20257.257.257.257.257.251.40%-
Sep 17, 20257.157.157.157.157.15-3.38%-
Sep 16, 20257.257.407.257.407.40-1,000
Sep 15, 20257.207.407.207.407.402.78%130
Sep 12, 20257.207.207.207.207.200.70%200
Sep 11, 20257.157.157.157.157.150.70%200
Sep 10, 20257.107.107.107.107.10-200
Sep 9, 20257.107.107.107.107.10-200
Sep 8, 20256.957.106.957.107.101.43%200
Sep 5, 20257.007.007.007.007.002.94%348
Sep 4, 20256.806.806.806.806.800.74%348
Sep 3, 20256.756.756.756.756.75-1.46%348
Sep 2, 20256.856.856.856.856.85-348
Sep 1, 20256.856.856.856.856.850.74%348
Aug 29, 20256.806.806.806.806.80-348
Aug 28, 20256.806.806.806.806.800.74%348
Aug 27, 20256.756.756.756.756.75-1.46%348
Aug 26, 20256.856.856.856.856.85-348
Aug 25, 20256.856.856.856.856.851.48%348
Aug 22, 20256.756.756.756.756.751.50%348
Aug 21, 20256.656.656.656.656.65-1.48%348
Aug 20, 20256.606.756.606.756.752.27%348
Aug 19, 20256.606.606.606.606.60-442
Aug 18, 20256.606.606.606.606.601.54%442
Aug 15, 20256.506.506.506.506.501.56%442
Aug 14, 20256.406.406.406.406.40-2.29%442