Balfour Beatty plc (FRA:BIH)
Germany · Delayed Price · Currency is EUR 6.20
-0.10 (-1.59%)
Last updated: Jul 30, 2025
Balfour Beatty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | - | - | - |
| 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% | - |
| Jul 1, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | - | -0.81% | - |
| Jun 30, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | - | 1.65% | - |
| Jun 27, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | - | 3.42% | 440 |
| Jun 26, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | - | - | - |
| Jun 25, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | - | 0.86% | - |
| Jun 24, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | - | - | - |
| Jun 23, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | - | 0.87% | 440 |
| Jun 20, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | - | -1.71% | 440 |
| Jun 19, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | - | -0.85% | 440 |
| Jun 18, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | - | 0.85% | - |
| Jun 17, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | - | - | - |
| Jun 16, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | - | -1.68% | - |
| Jun 13, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | - | -3.25% | 581 |
| Jun 12, 2025 | 5.85 | 6.15 | 5.85 | 6.15 | - | 3.36% | 440 |
| Jun 11, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | - | 0.85% | 581 |
| Jun 10, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | - | -0.84% | - |
| Jun 9, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | - | 0.85% | 581 |
| Jun 6, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | - | -1.67% | 581 |
| Jun 5, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | 0.84% | 581 |
| Jun 4, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | - | -0.83% | - |
| Jun 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | -1.64% | 581 |
| Jun 2, 2025 | 5.95 | 6.10 | 5.95 | 6.10 | - | 2.52% | 581 |
| May 30, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | - | -2.46% | 2,500 |
| May 29, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | - | 0.83% | 2,500 |
| May 28, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | - | -0.82% | - |
| May 27, 2025 | 6.05 | 6.10 | 6.05 | 6.10 | - | 1.67% | 2,500 |
| May 26, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | - | 550 |