Balfour Beatty plc (BLFBY)
OTCMKTS · Delayed Price · Currency is USD
17.93
-0.50 (-2.73%)
Oct 13, 2025, 9:30 AM EDT
Balfour Beatty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 18.06 | 18.20 | 18.06 | 18.20 | 18.20 | 1.51% | 312 |
| Oct 13, 2025 | 18.48 | 18.48 | 16.48 | 17.93 | 17.93 | -2.73% | 2,837 |
| Oct 10, 2025 | 17.40 | 18.43 | 17.40 | 18.43 | 18.43 | -1.27% | 1,189 |
| Oct 9, 2025 | 18.25 | 18.67 | 18.25 | 18.67 | 18.67 | 1.91% | 1,532 |
| Oct 8, 2025 | 18.30 | 18.32 | 18.30 | 18.32 | 18.32 | -2.81% | 1,679 |
| Oct 7, 2025 | 18.90 | 18.90 | 17.69 | 18.85 | 18.85 | 7.41% | 8,132 |
| Oct 6, 2025 | 17.38 | 18.80 | 17.38 | 17.55 | 17.55 | 4.78% | 2,353 |
| Oct 3, 2025 | 17.60 | 17.69 | 16.75 | 16.75 | 16.75 | -9.41% | 651 |
| Oct 2, 2025 | 17.44 | 18.60 | 16.60 | 18.49 | 18.49 | 1.32% | 3,021 |
| Oct 1, 2025 | 17.29 | 18.25 | 16.80 | 18.25 | 18.25 | 8.63% | 1,287 |
| Sep 30, 2025 | 18.75 | 18.75 | 16.80 | 16.80 | 16.80 | -4.82% | 1,882 |
| Sep 29, 2025 | 18.65 | 18.65 | 17.36 | 17.65 | 17.65 | 1.58% | 2,514 |
| Sep 26, 2025 | 16.41 | 18.34 | 16.41 | 17.38 | 17.38 | 1.46% | 2,955 |
| Sep 25, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -3.92% | 164 |
| Sep 24, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 2.26% | 377 |
| Sep 23, 2025 | 17.80 | 18.00 | 17.43 | 17.43 | 17.43 | -0.97% | 570 |
| Sep 22, 2025 | 17.63 | 17.63 | 17.60 | 17.60 | 17.60 | -2.63% | 1,352 |
| Sep 19, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - | 147 |
| Sep 18, 2025 | 17.50 | 18.16 | 17.50 | 18.08 | 18.08 | 6.01% | 652 |
| Sep 17, 2025 | 17.44 | 17.75 | 17.00 | 17.05 | 17.05 | -5.54% | 1,747 |
| Sep 16, 2025 | 17.42 | 18.05 | 16.90 | 18.05 | 18.05 | 2.67% | 6,689 |
| Sep 15, 2025 | 17.43 | 17.62 | 17.42 | 17.58 | 17.58 | 3.90% | 23,559 |
| Sep 12, 2025 | 17.13 | 17.45 | 16.70 | 16.92 | 16.92 | 3.80% | 9,238 |
| Sep 11, 2025 | 18.20 | 18.20 | 16.30 | 16.30 | 16.30 | -0.76% | 1,727 |
| Sep 10, 2025 | 17.86 | 17.86 | 16.43 | 16.43 | 16.43 | -0.79% | 1,649 |
| Sep 9, 2025 | 16.94 | 16.94 | 16.56 | 16.56 | 16.56 | -2.33% | 1,109 |
| Sep 8, 2025 | 16.50 | 16.95 | 16.49 | 16.95 | 16.95 | 4.24% | 2,287 |
| Sep 5, 2025 | 16.35 | 16.35 | 16.26 | 16.26 | 16.26 | 3.90% | 654 |
| Sep 4, 2025 | 15.60 | 16.74 | 15.60 | 15.65 | 15.65 | -0.41% | 1,109 |
| Sep 3, 2025 | 16.05 | 16.14 | 15.61 | 15.72 | 15.72 | -0.66% | 1,705 |
| Sep 2, 2025 | 16.85 | 16.85 | 15.82 | 15.82 | 15.82 | -5.27% | 4,184 |
| Aug 29, 2025 | 16.26 | 16.70 | 16.26 | 16.70 | 16.70 | 9.51% | 928 |
| Aug 28, 2025 | 15.25 | 16.62 | 15.25 | 15.25 | 15.25 | -4.30% | 3,975 |
| Aug 27, 2025 | 15.59 | 15.94 | 15.59 | 15.94 | 15.94 | 1.98% | 719 |
| Aug 26, 2025 | 15.30 | 15.75 | 13.51 | 15.63 | 15.63 | -0.86% | 1,397 |
| Aug 25, 2025 | 15.16 | 15.76 | 15.16 | 15.76 | 15.76 | -0.88% | 1,881 |
| Aug 22, 2025 | 15.90 | 15.90 | 15.58 | 15.90 | 15.90 | 0.16% | 711 |
| Aug 21, 2025 | 15.51 | 15.90 | 15.25 | 15.88 | 15.88 | 4.89% | 11,493 |
| 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 |