Balfour Beatty plc (BLFBY)
OTCMKTS
· Delayed Price · Currency is USD
14.55
+0.75 (5.43%)
Jun 5, 2025, 4:00 PM EDT
Balfour Beatty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.29 | 2.00% | 381 |
| Apr 14, 2025 | 11.14 | 11.25 | 11.14 | 11.25 | 11.07 | 4.85% | 3,040 |
| Apr 11, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.56 | -6.70% | 250 |
| Apr 10, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.32 | - | 3 |
| Apr 9, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.32 | - | 3 |
| Apr 8, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.32 | - | - |
| Apr 7, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.32 | - | - |
| Apr 4, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.32 | - | - |
| Apr 3, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.32 | - | - |
| Apr 2, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.32 | - | - |
| Apr 1, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.32 | - | - |
| Mar 31, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.32 | - | - |
| Mar 28, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.32 | - | - |
| Mar 27, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.32 | -5.31% | 2,001 |
| Mar 26, 2025 | 11.99 | 12.15 | 11.99 | 12.15 | 11.95 | 2.92% | 2,268 |