Balfour Beatty plc (BAFBF)
OTCMKTS · Delayed Price · Currency is USD
8.73
+0.82 (10.37%)
Oct 14, 2025, 1:54 PM EDT
Balfour Beatty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - | - |
| Oct 10, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - | - |
| Oct 9, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - | - |
| Oct 8, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - | - |
| Oct 7, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - | - |
| Oct 6, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - | - |
| Oct 3, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - | - |
| Oct 2, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - | 24 |
| Oct 1, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - | - |
| Sep 30, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - | - |
| Sep 29, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - | - |
| Sep 26, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - | - |
| Sep 25, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - | - |
| Sep 24, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - | - |
| Sep 23, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - | - |
| Sep 22, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - | - |
| Sep 19, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - | - |
| Sep 18, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - | - |
| Sep 17, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - | - |
| Sep 16, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - | - |
| Sep 15, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - | - |
| Sep 12, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - | - |
| Sep 11, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - | 437 |
| Sep 10, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - | - |
| Sep 9, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - | - |
| Sep 8, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - | - |
| Sep 5, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - | - |
| Sep 4, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - | - |
| Sep 3, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - | 54 |
| Sep 2, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -4.70% | 608 |
| Aug 29, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Aug 28, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 62 |
| Aug 27, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.48% | 358 |
| Aug 26, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | - |
| Aug 25, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | - |
| Aug 22, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | - |
| Aug 21, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 1.46% | 608 |
| Aug 20, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - | 1 |
| Aug 19, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - | - |
| Aug 18, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - | - |
| Aug 15, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 16.81% | 125 |
| Aug 14, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - | - |
| Aug 13, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - | - |
| Aug 12, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - | - |
| Aug 11, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - | 1 |
| Aug 8, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - | - |
| Aug 7, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - | - |
| Aug 6, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - | - |
| Aug 5, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - | - |
| Aug 4, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - | - |