Balfour Beatty plc (FRA:BIH)
Germany · Delayed Price · Currency is EUR 9.10
+0.10 (1.11%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:BIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.64% | - |
| Jun 1, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -2.14% | 119 |
| May 29, 2026 | 9.05 | 9.35 | 9.05 | 9.35 | 9.35 | 2.19% | 119 |
| May 28, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.08% | - |
| May 27, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| May 26, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.54% | - |
| May 25, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| May 22, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.55% | - |
| May 21, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| May 20, 2026 | 9.05 | 9.15 | 9.05 | 9.15 | 9.15 | -1.08% | 506 |
| May 19, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -2.63% | 371 |
| May 18, 2026 | 9.15 | 9.50 | 9.15 | 9.50 | 9.50 | - | 371 |
| May 15, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.53% | - |
| May 14, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -4.42% | - |
| May 13, 2026 | 9.70 | 10.00 | 9.70 | 10.00 | 9.89 | 1.01% | - |
| May 12, 2026 | 10.00 | 10.00 | 9.90 | 9.90 | 9.79 | -1.98% | 1,431 |
| May 11, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.99 | - | 20 |
| May 8, 2026 | 9.95 | 10.10 | 9.95 | 10.10 | 9.99 | 1.00% | 181 |
| May 7, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.89 | 4.17% | - |
| May 6, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.49 | 0.52% | - |
| May 5, 2026 | 9.35 | 9.55 | 9.35 | 9.55 | 9.44 | -0.52% | 300 |
| May 4, 2026 | 9.40 | 9.60 | 9.40 | 9.60 | 9.49 | 4.35% | 1,000 |
| Apr 30, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.10 | - | - |
| Apr 29, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.10 | -2.65% | - |
| Apr 28, 2026 | 9.10 | 9.45 | 9.10 | 9.45 | 9.34 | 0.53% | 52 |
| Apr 27, 2026 | 9.30 | 9.40 | 9.15 | 9.40 | 9.29 | -0.53% | 1,167 |
| Apr 24, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.34 | -1.05% | - |
| Apr 23, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.44 | -3.05% | - |
| Apr 22, 2026 | 9.50 | 9.85 | 9.50 | 9.85 | 9.74 | 4.23% | 2,048 |
| Apr 21, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.34 | -0.53% | - |
| Apr 20, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.39 | 2.15% | - |
| Apr 17, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.19 | 0.54% | - |
| Apr 16, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.15 | -1.60% | - |
| Apr 15, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.29 | 0.53% | - |
| Apr 14, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.24 | - | - |
| Apr 13, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.24 | -1.06% | - |
| Apr 10, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.34 | - | - |
| Apr 9, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.34 | 4.42% | - |
| Apr 8, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.95 | 1.69% | - |
| Apr 7, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.80 | 0.56% | - |
| Apr 2, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.75 | 1.72% | - |
| Apr 1, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.60 | 0.58% | - |
| Mar 31, 2026 | 8.55 | 8.85 | 8.55 | 8.65 | 8.55 | 1.17% | 4,000 |
| Mar 30, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.45 | -3.39% | - |
| Mar 27, 2026 | 8.75 | 8.85 | 8.75 | 8.85 | 8.75 | -1.12% | 1,000 |
| Mar 26, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.85 | 1.70% | 1,000 |
| Mar 25, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.70 | -2.22% | - |
| Mar 24, 2026 | 8.85 | 9.00 | 8.85 | 9.00 | 8.90 | 6.51% | 500 |
| Mar 23, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.35 | -2.87% | - |
| Mar 20, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.60 | -2.79% | - |