Skip to main content
logo
Balfour Beatty plc (BLFBY)
OTCMKTS · Delayed Price · Currency is USD
23.51
+0.01 (0.05%)
At close: Jun 26, 2026

BLFBY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202623.5123.5123.5123.5123.510.05%2,746
Jun 25, 202623.5023.5023.5023.5023.506.14%306
Jun 23, 202622.1522.7522.1422.1422.14-7.67%2,460
Jun 22, 202623.9823.9823.9823.9823.985.41%1,875
Jun 18, 202624.1324.1322.7522.7522.75-4.03%286
Jun 17, 202624.3424.3523.4623.7123.71-1.31%7,723
Jun 16, 202623.5924.0223.5924.0224.023.85%637
Jun 15, 202622.7523.1322.7523.1323.132.21%3,716
Jun 11, 202622.6322.6322.6322.6322.632.40%359
Jun 10, 202622.1022.1022.1022.1022.10-7.34%367
Jun 9, 202622.1923.8521.9523.8523.854.01%6,004
Jun 8, 202622.9322.9322.9322.9322.93-5.05%1,505
Jun 5, 202623.7324.2623.7324.1524.156.96%793
Jun 4, 202622.5822.5822.5822.5822.58-2.43%2,368
Jun 3, 202623.1523.1521.2523.1423.146.26%646
Jun 2, 202621.7821.7821.7821.7821.781.33%205
Jun 1, 202623.0023.0021.4921.4921.490.14%1,230
May 29, 202622.4422.4421.4621.4621.4611.08%1,376
May 28, 202619.3219.3219.3219.3219.32-6.89%464
May 27, 202622.0022.0020.7520.7520.75-11.25%3,428
May 26, 202623.1823.3823.1823.3823.388.49%737
May 22, 202621.5521.5521.5521.5521.55-107
May 21, 202622.5122.5121.5521.5521.55-9.64%1,214
May 20, 202622.9023.8522.9023.8523.856.81%323
May 19, 202621.8922.3321.3222.3322.33-7.69%5,773
May 18, 202622.2624.2121.7724.1924.196.99%7,660
May 15, 202622.6122.6122.6122.6122.61-8.86%4,954
May 14, 202624.2525.0024.2525.0024.816.84%1,233
May 13, 202623.2923.4023.2923.4023.220.69%717
May 12, 202623.2523.2522.5523.2423.06-5.14%8,538
May 8, 202623.5824.5023.2524.5024.312.17%6,226
May 7, 202624.4824.4823.9823.9823.800.13%405
May 6, 202624.2024.2021.0023.9523.7711.66%2,222
May 5, 202622.6722.6721.4521.4521.29-7.62%3,339
May 4, 202622.6523.5222.6523.2223.040.96%2,815
May 1, 202622.9723.0022.8323.0022.821.77%660
Apr 30, 202623.0023.0022.6022.6022.430.28%557
Apr 29, 202622.6522.6522.5422.5422.362.09%1,965
Apr 28, 202622.0822.0822.0822.0821.91-3.98%228
Apr 23, 202622.8323.1922.8322.9922.81-2.46%1,239
Apr 22, 202623.5723.5723.5723.5723.390.94%2,470
Apr 20, 202622.2123.3522.2123.3523.17-1.89%4,326
Apr 17, 202623.8023.8023.8023.8023.623.03%1,644
Apr 16, 202623.1023.1023.1023.1022.92-3.14%697
Apr 15, 202623.8523.8523.8523.8523.672.58%343
Apr 14, 202623.1323.2522.6623.2523.07-2.92%1,237
Apr 8, 202621.3623.9521.3623.9523.7712.70%5,026
Apr 6, 202621.2521.2521.2521.2521.090.91%584
Apr 1, 202620.9521.4420.9521.0620.906.58%1,009
Mar 31, 202619.7619.7619.7619.7619.611.96%319