Balfour Beatty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	15.00	15.00	14.40	14.48	14.48	1.97%	18,334
Jun 26, 2025	14.04	15.35	13.76	14.20	14.20	2.34%	15,471
Jun 25, 2025	13.89	14.20	13.83	13.87	13.87	0.14%	20,853
Jun 24, 2025	14.25	14.25	13.53	13.85	13.85	0.98%	7,539
Jun 23, 2025	13.56	14.30	13.53	13.72	13.72	-0.62%	8,346
Jun 20, 2025	14.17	14.17	13.60	13.80	13.80	-2.68%	28,400
Jun 18, 2025	13.25	14.27	13.25	14.18	14.18	-0.63%	6,824
Jun 17, 2025	14.38	14.49	13.85	14.27	14.27	0.49%	23,687
Jun 16, 2025	13.10	14.38	13.10	14.20	14.20	4.41%	25,630
Jun 13, 2025	14.50	16.50	13.05	13.60	13.60	-6.21%	37,389
Jun 12, 2025	13.90	17.13	13.90	14.50	14.50	3.94%	39,519
Jun 11, 2025	12.85	13.95	12.85	13.95	13.95	2.12%	5,060
Jun 10, 2025	14.58	14.58	13.66	13.66	13.66	6.72%	2,022
Jun 9, 2025	16.99	16.99	12.78	12.80	12.80	-10.61%	1,466
Jun 6, 2025	13.71	18.85	13.70	14.32	14.32	-1.58%	37,799
Jun 5, 2025	14.25	15.26	13.46	14.55	14.55	5.43%	3,620
Jun 4, 2025	13.10	18.00	13.10	13.80	13.80	6.15%	162,490
Jun 3, 2025	13.79	13.79	13.00	13.00	13.00	-5.59%	62,437
Jun 2, 2025	14.30	14.30	13.75	13.77	13.77	1.25%	657
May 30, 2025	13.46	13.60	13.46	13.60	13.60	-0.91%	505
May 29, 2025	14.35	14.35	13.73	13.73	13.73	-0.47%	639
May 28, 2025	13.77	13.79	13.77	13.79	13.79	-2.54%	913
May 27, 2025	14.15	14.15	14.15	14.15	14.15	-	56
May 23, 2025	14.15	14.15	14.15	14.15	14.15	-	99
May 22, 2025	14.15	14.15	14.15	14.15	14.15	0.78%	1,605
May 21, 2025	14.05	14.05	13.43	14.04	14.04	3.77%	2,270
May 20, 2025	13.90	14.06	13.38	13.53	13.53	-1.24%	13,423
May 19, 2025	13.15	13.70	13.15	13.70	13.70	-2.14%	734
May 16, 2025	12.95	14.00	12.95	14.00	14.00	2.56%	9,712
May 15, 2025	13.65	13.65	13.65	13.65	13.43	3.61%	623
May 14, 2025	13.18	13.18	13.18	13.18	12.97	0.50%	735
May 13, 2025	12.35	13.46	12.35	13.11	12.90	-0.15%	50,167
May 12, 2025	13.51	13.51	12.63	13.13	12.92	-1.43%	1,733
May 9, 2025	13.32	13.32	13.32	13.32	13.11	-	841
May 8, 2025	13.33	13.33	13.32	13.32	13.11	1.83%	5,172
May 7, 2025	13.08	13.08	13.08	13.08	12.87	-	153
May 6, 2025	13.35	13.35	13.08	13.08	12.87	0.62%	495
May 5, 2025	12.91	13.00	12.91	13.00	12.79	0.08%	2,534
May 2, 2025	12.80	13.00	12.80	12.99	12.78	3.34%	31,338
May 1, 2025	12.39	12.57	12.10	12.57	12.37	3.46%	47,291
Apr 30, 2025	12.22	12.22	12.09	12.15	11.96	-2.17%	121,717
Apr 29, 2025	12.29	12.45	12.25	12.42	12.22	2.27%	82,706
Apr 28, 2025	12.14	12.14	12.14	12.14	11.95	0.20%	355
Apr 25, 2025	12.16	12.16	12.12	12.12	11.93	-1.14%	168,990
Apr 24, 2025	12.26	12.26	12.26	12.26	12.07	9.07%	1,000
Apr 23, 2025	11.24	11.24	11.24	11.24	11.06	-	67
Apr 22, 2025	11.24	11.24	11.24	11.24	11.06	-	-
Apr 21, 2025	11.24	11.24	11.24	11.24	11.06	-	-
Apr 17, 2025	11.24	11.24	11.24	11.24	11.06	-	-
Apr 16, 2025	11.45	11.45	11.24	11.24	11.06	-2.05%	391