Balfour Beatty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	21.00	21.00	20.40	20.40	20.40	0.28%	1,015
Feb 10, 2026	20.40	20.40	20.34	20.34	20.34	-0.16%	389
Feb 9, 2026	20.50	20.77	20.37	20.37	20.37	-2.90%	632
Feb 6, 2026	20.98	20.98	20.98	20.98	20.98	5.06%	396
Feb 5, 2026	21.20	21.20	19.65	19.97	19.97	-0.70%	1,453
Feb 4, 2026	20.27	20.27	19.86	20.11	20.11	-1.57%	6,062
Feb 3, 2026	20.74	21.16	20.43	20.43	20.43	0.74%	1,546
Feb 2, 2026	19.73	20.28	19.73	20.28	20.28	3.58%	8,637
Jan 30, 2026	19.50	19.58	19.50	19.58	19.58	0.41%	654
Jan 29, 2026	21.14	21.14	19.50	19.50	19.50	-0.73%	304
Jan 27, 2026	19.76	21.42	19.06	19.64	19.64	1.38%	10,604
Jan 26, 2026	19.93	19.93	19.38	19.38	19.38	-6.78%	10,125
Jan 23, 2026	20.24	20.87	20.24	20.78	20.78	-0.32%	1,255
Jan 22, 2026	18.80	20.85	18.80	20.85	20.85	6.92%	2,463
Jan 21, 2026	19.06	19.69	19.05	19.50	19.50	-1.68%	3,830
Jan 20, 2026	19.83	19.83	19.83	19.83	19.83	-1.57%	316
Jan 16, 2026	19.98	20.42	19.73	20.15	20.15	-2.42%	1,380
Jan 15, 2026	20.14	20.65	20.02	20.65	20.65	3.66%	1,356
Jan 14, 2026	19.55	19.92	19.55	19.92	19.92	-4.00%	1,348
Jan 13, 2026	19.60	20.75	19.60	20.75	20.75	2.30%	960
Jan 12, 2026	20.08	20.55	20.08	20.28	20.28	0.16%	2,072
Jan 9, 2026	19.63	20.25	19.63	20.25	20.25	-7.15%	599
Jan 8, 2026	20.00	21.86	19.10	21.81	21.81	10.54%	4,031
Jan 7, 2026	20.55	20.55	19.73	19.73	19.73	8.05%	1,724
Jan 5, 2026	19.45	20.64	18.26	18.26	18.26	-7.93%	1,994
Jan 2, 2026	19.78	19.83	19.78	19.83	19.83	0.65%	3,477
Dec 30, 2025	18.96	19.71	18.96	19.71	19.71	-0.08%	9,592
Dec 29, 2025	19.70	19.72	19.70	19.72	19.72	1.34%	474
Dec 26, 2025	19.90	19.90	19.46	19.46	19.46	2.24%	704
Dec 23, 2025	19.68	19.68	19.02	19.03	19.03	1.78%	1,137
Dec 22, 2025	18.70	18.70	18.70	18.70	18.70	-6.97%	235
Dec 18, 2025	19.50	20.10	19.50	20.10	20.10	0.60%	1,746
Dec 17, 2025	19.23	19.98	18.91	19.98	19.98	2.95%	3,170
Dec 15, 2025	19.08	19.65	19.08	19.41	19.41	0.82%	923
Dec 12, 2025	18.75	19.25	18.72	19.25	19.25	-2.18%	23,771
Dec 11, 2025	19.75	19.75	18.55	19.68	19.68	2.86%	2,323
Dec 10, 2025	19.13	19.13	19.13	19.13	19.13	-0.35%	378
Dec 8, 2025	19.20	19.20	19.20	19.20	19.20	-1.99%	772
Dec 5, 2025	19.59	19.59	19.59	19.59	19.59	-	141
Dec 4, 2025	18.90	19.59	18.90	19.59	19.59	2.89%	1,098
Dec 3, 2025	18.40	19.08	18.40	19.04	19.04	4.56%	1,812
Dec 1, 2025	18.21	18.21	18.21	18.21	18.21	2.79%	315
Nov 26, 2025	17.63	18.00	17.63	17.72	17.72	3.29%	3,838
Nov 25, 2025	17.15	17.15	17.15	17.15	17.15	-2.83%	264
Nov 24, 2025	18.05	18.05	17.65	17.65	17.65	5.40%	5,530
Nov 21, 2025	16.75	16.75	16.75	16.75	16.75	1.18%	468
Nov 19, 2025	16.55	16.55	16.55	16.55	16.55	-2.88%	267
Nov 18, 2025	17.05	17.05	17.04	17.04	17.04	-7.14%	786
Nov 17, 2025	17.15	18.35	17.15	18.35	18.35	4.86%	1,553
Nov 12, 2025	17.38	17.75	17.38	17.50	17.50	-0.91%	8,196