Balfour Beatty plc (FRA:BIH)
Germany · Delayed Price · Currency is EUR 7.35
+0.05 (0.68%)
Last updated: Sep 30, 2025, 8:03 AM CET
Balfour Beatty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 740 |
| Sep 25, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.70% | 740 |
| Sep 24, 2025 | 7.25 | 7.40 | 7.25 | 7.40 | 7.40 | - | 740 |
| 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 |
| Aug 13, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.50% | 442 |
| Aug 12, 2025 | 6.45 | 6.65 | 6.45 | 6.65 | 6.65 | 3.91% | 442 |
| Aug 11, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 1,000 |
| Aug 8, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | 1,000 |
| Aug 7, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 1,000 |
| Aug 6, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 1,000 |
| Aug 5, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.61% | 1,000 |
| Aug 4, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | 1,000 |
| Aug 1, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 1,000 |
| Jul 31, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | 49 |
| Jul 30, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | 49 |
| Jul 29, 2025 | 6.10 | 6.30 | 6.10 | 6.30 | 6.30 | 4.13% | 49 |
| Jul 28, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | 224 |
| Jul 25, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 224 |
| Jul 24, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | 224 |
| Jul 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | 224 |
| Jul 22, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -3.15% | 224 |