Balfour Beatty plc (BAFBF)
OTCMKTS
· Delayed Price · Currency is USD
5.88
0.00 (0.00%)
Mar 13, 2025, 4:00 PM EST
Balfour Beatty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Mar 12, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Mar 11, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.03% | - |
| Mar 10, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.03% | - |
| Mar 7, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | 30 |
| Mar 6, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Mar 5, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | 20 |
| Mar 4, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Mar 3, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Feb 28, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Feb 27, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 2.30% | 276 |
| Feb 26, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Feb 25, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 4 |
| Feb 24, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Feb 21, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Feb 20, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Feb 19, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -4.17% | 86,846 |
| Feb 18, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Feb 14, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 4 |
| Feb 13, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Feb 12, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | 100 |
| Feb 11, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Feb 10, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Feb 7, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Feb 6, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Feb 5, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Feb 4, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Feb 3, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 20,000 |
| Jan 31, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 10.91% | 2,016 |
| Jan 30, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.26% | 5,537 |
| Jan 29, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - | - |
| Jan 28, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - | - |
| Jan 27, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - | - |
| Jan 24, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - | - |
| Jan 23, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 11.40% | 626 |
| Jan 22, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jan 21, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jan 17, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jan 16, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jan 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jan 14, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jan 13, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -4.40% | 140 |
| Jan 10, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| Jan 8, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| Jan 7, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| Jan 6, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| Jan 3, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| Jan 2, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| Dec 31, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | 88 |
| Dec 30, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |