Balfour Beatty plc (BAFBF)
OTCMKTS
· Delayed Price · Currency is USD
6.75
-0.11 (-1.60%)
Jun 5, 2025, 8:00 PM EDT
Balfour Beatty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.60% | 2,092 |
| Jun 5, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | - |
| Jun 4, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | - |
| Jun 3, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | - |
| Jun 2, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | 17 |
| May 30, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | - |
| May 29, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | 1 |
| May 28, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | - |
| May 27, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | - |
| May 23, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | - |
| May 22, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | - |
| May 21, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | - |
| May 20, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | - |
| May 19, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | - |
| May 16, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | - |
| May 15, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | - |
| May 14, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | - |
| May 13, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | - |
| May 12, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | - |
| May 9, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | - |
| May 8, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 13.58% | 4,375 |
| May 7, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - | - |
| May 6, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - | - |
| May 5, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - | - |
| May 2, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - | 1,580 |
| May 1, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - | - |
| Apr 30, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 4.93% | 383 |
| Apr 29, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - | 15 |
| Apr 28, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 8.40% | 990 |
| Apr 25, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - | - |
| Apr 24, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - | - |
| Apr 23, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - | - |
| Apr 22, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -7.65% | 375 |
| Apr 21, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Apr 17, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Apr 16, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Apr 15, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Apr 14, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Apr 11, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Apr 10, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Apr 9, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Apr 8, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 20 |
| Apr 7, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Apr 4, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Apr 3, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Apr 2, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Apr 1, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Mar 31, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 501 |
| Mar 28, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Mar 27, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |