Balfour Beatty plc (FRA:BIH)
Germany · Delayed Price · Currency is EUR 8.85
-0.10 (-1.12%)
At close: Mar 27, 2026
FRA:BIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.75 | 8.85 | 8.75 | 8.85 | 8.85 | -1.12% | 1,000 |
| Mar 26, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.70% | 1,000 |
| Mar 25, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.22% | - |
| Mar 24, 2026 | 8.85 | 9.00 | 8.85 | 9.00 | 9.00 | 6.51% | 500 |
| Mar 23, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -2.87% | - |
| Mar 20, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -2.79% | - |
| Mar 19, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.13% | - |
| Mar 18, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.72% | - |
| Mar 17, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Mar 16, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.69% | - |
| Mar 13, 2026 | 8.75 | 8.85 | 8.75 | 8.85 | 8.85 | -0.56% | 520 |
| Mar 12, 2026 | 8.80 | 8.90 | 8.80 | 8.90 | 8.90 | 9.20% | 700 |
| Mar 11, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 2.52% | - |
| Mar 10, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -2.45% | - |
| Mar 9, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -2.40% | 82 |
| Mar 6, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Mar 5, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.60% | - |
| Mar 4, 2026 | 8.35 | 8.35 | 8.30 | 8.30 | 8.30 | -2.35% | 1,132 |
| Mar 3, 2026 | 8.60 | 8.60 | 8.50 | 8.50 | 8.50 | -1.73% | 50 |
| Mar 2, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Feb 27, 2026 | 8.70 | 8.70 | 8.65 | 8.65 | 8.65 | - | 1,000 |
| Feb 26, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.14% | - |
| Feb 25, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | - |
| Feb 24, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.56% | - |
| Feb 23, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.14% | - |
| Feb 20, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.13% | - |
| Feb 19, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Feb 18, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Feb 17, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.72% | - |
| Feb 16, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | - |
| Feb 13, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Feb 12, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.17% | - |
| Feb 11, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.58% | - |
| Feb 10, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.58% | - |
| Feb 9, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 2.40% | - |
| Feb 6, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Feb 5, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.18% | - |
| Feb 4, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.74% | - |
| Feb 3, 2026 | 8.45 | 8.60 | 8.45 | 8.60 | 8.60 | 4.88% | 1,080 |
| Feb 2, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Jan 30, 2026 | 8.20 | 8.20 | 8.15 | 8.15 | 8.15 | -0.61% | 16,000 |
| Jan 29, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.20% | - |
| Jan 28, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Jan 27, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 2.47% | - |
| Jan 26, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.82% | - |
| Jan 23, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.61% | - |
| Jan 22, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Jan 21, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.81% | - |
| Jan 20, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.35% | - |
| Jan 19, 2026 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | 2.41% | 139 |