Balfour Beatty plc (FRA:BIH)
Germany · Delayed Price · Currency is EUR 7.10
0.00 (0.00%)
Last updated: Sep 9, 2025, 8:05 AM CET
Balfour Beatty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | - | - | - |
| Sep 8, 2025 | 6.95 | 7.10 | 6.95 | 7.10 | - | 1.43% | 200 |
| Sep 5, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | 2.94% | 348 |
| Sep 4, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | - | 0.74% | 348 |
| Sep 3, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | - | -1.46% | 348 |
| Sep 2, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | - | - | - |
| Sep 1, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | - | 0.74% | 348 |
| Aug 29, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | - | - | 348 |
| Aug 28, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | - | 0.74% | 348 |
| Aug 27, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | - | -1.46% | 348 |
| Aug 26, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | - | - | - |
| Aug 25, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | - | 1.48% | - |
| Aug 22, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | - | 1.50% | 348 |
| Aug 21, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | - | -1.48% | 348 |
| Aug 20, 2025 | 6.60 | 6.75 | 6.60 | 6.75 | - | 2.27% | 348 |
| Aug 19, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | - | - | 442 |
| Aug 18, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | - | 1.54% | 442 |
| Aug 15, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | - | 1.56% | 442 |
| Aug 14, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | - | -2.29% | 442 |
| Aug 13, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | - | -1.50% | 442 |
| Aug 12, 2025 | 6.45 | 6.65 | 6.45 | 6.65 | - | 3.91% | 442 |
| Aug 11, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | - | - | 1,000 |
| Aug 8, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | - | 1.59% | 1,000 |
| Aug 7, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | - | - | 1,000 |
| Aug 6, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | - | - | - |
| Aug 5, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | - | 1.61% | - |
| Aug 4, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | - | -0.80% | 1,000 |
| Aug 1, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | - | - | 1,000 |
| Jul 31, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | - | 0.81% | - |
| Jul 30, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | - | -1.59% | 49 |
| Jul 29, 2025 | 6.10 | 6.30 | 6.10 | 6.30 | - | 4.13% | 49 |
| Jul 28, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | - | -0.82% | 224 |
| Jul 25, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | - | - | 224 |
| Jul 24, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | - | 1.67% | - |
| Jul 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | -2.44% | 224 |
| Jul 22, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | - | -3.15% | - |
| Jul 21, 2025 | 6.20 | 6.35 | 6.20 | 6.35 | - | 4.10% | 224 |
| Jul 18, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | - | 1.67% | 440 |
| Jul 17, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | - | 440 |
| Jul 16, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | - | 440 |
| Jul 15, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | 0.84% | - |
| Jul 14, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | - | -0.83% | 440 |
| Jul 11, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | 0.84% | 440 |
| Jul 10, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | - | - | 440 |
| Jul 9, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | - | - | - |
| Jul 8, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | - | 0.85% | 440 |
| Jul 7, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | - | -1.67% | 440 |
| Jul 4, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | 2.56% | 440 |
| Jul 3, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | - | -3.31% | - |
| Jul 2, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | - | -0.82% | - |