Balfour Beatty plc (FRA:BIH)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | 215 |
| Oct 21, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | 215 |
| Oct 20, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 215 |
| Oct 17, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | 215 |
| Oct 16, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 215 |
| Oct 15, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | 215 |
| Oct 14, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2.01% | 215 |
| Oct 13, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.32% | 215 |
| Oct 10, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 215 |
| Oct 9, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.31% | 215 |
| Oct 8, 2025 | 7.50 | 7.70 | 7.50 | 7.65 | 7.65 | 2.68% | 215 |
| Oct 7, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| Oct 6, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Oct 3, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.33% | - |
| Oct 2, 2025 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | 0.67% | 450 |
| Oct 1, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1.36% | - |
| Sep 30, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Sep 29, 2025 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 2.10% | 270 |
| Sep 26, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Sep 25, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.70% | - |
| Sep 24, 2025 | 7.25 | 7.40 | 7.25 | 7.40 | 7.40 | - | 1,480 |
| Sep 23, 2025 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | 2.78% | 525 |
| Sep 22, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.04% | 1,000 |
| Sep 19, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.38% | - |
| Sep 18, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.40% | - |
| Sep 17, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -3.38% | - |
| Sep 16, 2025 | 7.25 | 7.40 | 7.25 | 7.40 | 7.40 | - | 1,000 |
| Sep 15, 2025 | 7.20 | 7.40 | 7.20 | 7.40 | 7.40 | 2.78% | 130 |
| Sep 12, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | 200 |
| Sep 11, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | 200 |
| Sep 10, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 200 |
| Sep 9, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 200 |
| Sep 8, 2025 | 6.95 | 7.10 | 6.95 | 7.10 | 7.10 | 1.43% | 200 |
| Sep 5, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.94% | 348 |
| Sep 4, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | 348 |
| Sep 3, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.46% | 348 |
| Sep 2, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 348 |
| Sep 1, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | 348 |
| Aug 29, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 348 |
| Aug 28, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | 348 |
| Aug 27, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.46% | 348 |
| Aug 26, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 348 |
| Aug 25, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.48% | 348 |
| Aug 22, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.50% | 348 |
| Aug 21, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.48% | 348 |
| Aug 20, 2025 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | 2.27% | 348 |
| Aug 19, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 442 |
| Aug 18, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | 442 |
| Aug 15, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | 442 |
| Aug 14, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -2.29% | 442 |