Balfour Beatty plc (FRA:BIH)
Germany · Delayed Price · Currency is EUR 7.80
-0.20 (-2.50%)
At close: Dec 1, 2025
Balfour Beatty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -2.50% | - |
| Nov 28, 2025 | 7.70 | 8.00 | 7.70 | 8.00 | 8.00 | 3.23% | 100 |
| Nov 27, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Nov 26, 2025 | 7.50 | 7.75 | 7.50 | 7.75 | 7.75 | 4.03% | 1,439 |
| Nov 25, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 3.47% | - |
| Nov 24, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Nov 21, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.70% | - |
| Nov 20, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| Nov 19, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | - |
| Nov 18, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| Nov 17, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Nov 14, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | - |
| Nov 13, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.69% | - |
| Nov 12, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -3.97% | - |
| Nov 11, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -2.58% | - |
| Nov 10, 2025 | 7.45 | 7.75 | 7.45 | 7.75 | 7.75 | - | 218 |
| Nov 7, 2025 | 7.60 | 7.75 | 7.60 | 7.75 | 7.75 | 3.33% | 450 |
| Nov 6, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | - |
| Nov 5, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -2.56% | - |
| Nov 4, 2025 | 7.55 | 7.80 | 7.55 | 7.80 | 7.80 | 3.31% | 1,029 |
| Nov 3, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -2.58% | - |
| Oct 31, 2025 | 7.50 | 7.75 | 7.50 | 7.75 | 7.75 | - | 419 |
| Oct 30, 2025 | 7.50 | 7.75 | 7.50 | 7.75 | 7.75 | 1.97% | 1,000 |
| Oct 29, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.55 | -0.65% | - |
| Oct 28, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.60 | -3.77% | - |
| Oct 27, 2025 | 8.00 | 8.00 | 7.95 | 7.95 | 7.90 | 3.92% | 1,400 |
| Oct 24, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.60 | - | - |
| Oct 23, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.60 | 2.00% | - |
| Oct 22, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.45 | -0.66% | - |
| Oct 21, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.50 | -0.66% | - |
| Oct 20, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.55 | - | - |
| Oct 17, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.55 | -0.65% | - |
| Oct 16, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.60 | - | - |
| Oct 15, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.60 | 0.66% | - |
| Oct 14, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.55 | 2.01% | - |
| Oct 13, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.40 | -1.32% | - |
| Oct 10, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.50 | - | - |
| Oct 9, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.50 | -1.31% | - |
| Oct 8, 2025 | 7.50 | 7.70 | 7.50 | 7.65 | 7.60 | 2.68% | 215 |
| Oct 7, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.40 | 0.68% | - |
| Oct 6, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.35 | - | - |
| Oct 3, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.35 | -1.33% | - |
| Oct 2, 2025 | 7.40 | 7.50 | 7.40 | 7.50 | 7.45 | 0.67% | 450 |
| Oct 1, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.40 | 1.36% | - |
| Sep 30, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.30 | 0.68% | - |
| Sep 29, 2025 | 7.25 | 7.30 | 7.25 | 7.30 | 7.25 | 2.10% | 270 |
| Sep 26, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.11 | -0.69% | - |
| Sep 25, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.15 | -2.70% | - |
| Sep 24, 2025 | 7.25 | 7.40 | 7.25 | 7.40 | 7.35 | - | 740 |
| Sep 23, 2025 | 7.30 | 7.40 | 7.30 | 7.40 | 7.35 | 2.78% | 525 |