Balfour Beatty plc (BLFBY)
OTCMKTS · Delayed Price · Currency is USD
15.14
-0.04 (-0.23%)
Aug 20, 2025, 9:30 AM EDT
Balfour Beatty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 15.04 | 15.72 | 14.85 | 15.14 | 15.14 | -0.23% | 5,782 |
| Aug 19, 2025 | 15.20 | 15.47 | 14.95 | 15.17 | 15.17 | -0.20% | 4,317 |
| Aug 18, 2025 | 14.85 | 15.57 | 14.85 | 15.20 | 15.20 | 7.33% | 2,036 |
| Aug 15, 2025 | 15.24 | 15.25 | 14.16 | 14.16 | 14.16 | -4.83% | 3,192 |
| Aug 14, 2025 | 15.59 | 15.61 | 14.72 | 14.88 | 14.88 | -0.33% | 108,123 |
| Aug 13, 2025 | 14.73 | 15.37 | 14.65 | 14.93 | 14.93 | -0.35% | 3,325 |
| Aug 12, 2025 | 14.90 | 15.58 | 14.80 | 14.98 | 14.98 | 2.76% | 13,268 |
| Aug 11, 2025 | 15.05 | 16.10 | 14.45 | 14.58 | 14.58 | -4.52% | 4,333 |
| Aug 8, 2025 | 14.20 | 15.27 | 14.20 | 15.27 | 15.27 | 7.16% | 4,048 |
| Aug 7, 2025 | 15.00 | 15.00 | 14.25 | 14.25 | 14.25 | 1.42% | 1,557 |
| Aug 6, 2025 | 14.37 | 14.77 | 14.05 | 14.05 | 14.05 | -2.23% | 2,482 |
| Aug 5, 2025 | 14.34 | 14.71 | 13.95 | 14.37 | 14.37 | -0.96% | 2,594 |
| Aug 4, 2025 | 13.85 | 14.75 | 13.85 | 14.51 | 14.51 | 1.68% | 5,156 |
| Aug 1, 2025 | 14.40 | 14.70 | 13.90 | 14.27 | 14.27 | 4.70% | 2,924 |
| Jul 31, 2025 | 14.36 | 14.36 | 12.59 | 13.63 | 13.63 | -1.48% | 15,380 |
| Jul 30, 2025 | 14.35 | 14.35 | 13.73 | 13.84 | 13.84 | -1.53% | 1,985 |
| Jul 29, 2025 | 14.35 | 14.35 | 14.05 | 14.05 | 14.05 | -0.21% | 1,832 |
| Jul 28, 2025 | 14.16 | 14.30 | 13.00 | 14.08 | 14.08 | 0.36% | 2,443 |
| Jul 25, 2025 | 14.32 | 14.32 | 13.75 | 14.03 | 14.03 | -2.47% | 32,605 |
| Jul 24, 2025 | 14.35 | 14.44 | 14.35 | 14.39 | 14.39 | 0.98% | 1,365 |
| Jul 23, 2025 | 14.44 | 14.53 | 14.18 | 14.25 | 14.25 | 0.31% | 1,613 |
| Jul 22, 2025 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | -1.55% | 2,183 |
| Jul 21, 2025 | 14.34 | 14.46 | 14.34 | 14.43 | 14.43 | 1.76% | 1,836 |
| Jul 18, 2025 | 14.12 | 14.18 | 14.12 | 14.18 | 14.18 | 0.39% | 1,268 |
| Jul 17, 2025 | 14.00 | 14.12 | 14.00 | 14.12 | 14.12 | 3.07% | 857 |
| Jul 16, 2025 | 13.75 | 13.75 | 13.70 | 13.70 | 13.70 | -2.14% | 1,654 |
| Jul 15, 2025 | 13.50 | 14.10 | 13.50 | 14.00 | 14.00 | 0.72% | 2,831 |
| Jul 14, 2025 | 15.12 | 15.12 | 13.90 | 13.90 | 13.90 | -0.96% | 3,898 |
| Jul 11, 2025 | 13.80 | 14.04 | 13.80 | 14.04 | 14.04 | 0.25% | 10,111 |
| Jul 10, 2025 | 14.22 | 14.25 | 13.75 | 14.00 | 14.00 | -0.65% | 2,506 |
| Jul 9, 2025 | 13.89 | 14.26 | 13.75 | 14.09 | 14.09 | 1.25% | 3,619 |
| Jul 8, 2025 | 14.55 | 14.55 | 13.92 | 13.92 | 13.92 | -2.33% | 3,722 |
| Jul 7, 2025 | 13.50 | 14.95 | 13.50 | 14.25 | 14.25 | 5.56% | 1,862 |
| Jul 3, 2025 | 13.50 | 14.41 | 13.50 | 13.50 | 13.50 | -1.46% | 3,425 |
| Jul 2, 2025 | 14.11 | 14.15 | 13.50 | 13.70 | 13.70 | -5.78% | 4,441 |
| Jul 1, 2025 | 14.10 | 15.20 | 13.70 | 14.54 | 14.54 | 1.88% | 15,770 |
| Jun 30, 2025 | 14.55 | 14.75 | 14.10 | 14.27 | 14.27 | -1.41% | 19,011 |
| 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 |