Balfour Beatty plc (BLFBY)
OTCMKTS
· Delayed Price · Currency is USD
11.24
0.00 (0.00%)
Apr 18, 2025, 4:00 PM EDT
Balfour Beatty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 67 |
| Apr 22, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | - |
| Apr 21, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | - |
| Apr 17, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | - |
| Apr 16, 2025 | 11.45 | 11.45 | 11.24 | 11.24 | 11.24 | -2.05% | 391 |
| Apr 15, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 2.00% | 381 |
| Apr 14, 2025 | 11.14 | 11.25 | 11.14 | 11.25 | 11.25 | 4.85% | 3,040 |
| Apr 11, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -6.70% | 250 |
| Apr 10, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 3 |
| Apr 9, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 3 |
| Apr 8, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Apr 7, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Apr 4, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Apr 3, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Apr 2, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Apr 1, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Mar 31, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Mar 28, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Mar 27, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -5.31% | 2,001 |
| Mar 26, 2025 | 11.99 | 12.15 | 11.99 | 12.15 | 12.15 | 2.92% | 2,268 |
| Mar 25, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 1,540 |
| Mar 24, 2025 | 11.97 | 11.97 | 11.80 | 11.80 | 11.80 | 0.21% | 2,202 |
| Mar 21, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - | - |
| Mar 20, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - | - |
| Mar 19, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - | - |
| Mar 18, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - | - |
| Mar 17, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - | 64 |
| Mar 14, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - | 30 |
| Mar 13, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - | - |
| Mar 12, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - | - |
| Mar 11, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - | - |
| Mar 7, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - | - |
| Mar 6, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - | 1 |
| Mar 5, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - | - |
| Mar 4, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 1.07% | 400 |
| Mar 3, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 1 |
| Feb 28, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | - |
| Feb 27, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | - |
| Feb 26, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | - |
| Feb 25, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | - |
| Feb 24, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 1 |
| Feb 21, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | - |
| Feb 20, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | - |
| Feb 19, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 11 |
| Feb 18, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | - |
| Feb 14, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 200 |
| Feb 13, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 1 |
| Feb 12, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.73% | 231 |
| Feb 11, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - | - |
| Feb 10, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - | - |