Skip to main content
logo
Balfour Beatty plc (BLFBY)
OTCMKTS · Delayed Price · Currency is USD
24.00
-0.13 (-0.54%)
Aug 10, 2026, 1:29 PM EST

BLFBY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 202623.8224.1723.7824.0024.00-0.54%4,563
Aug 7, 202624.1324.1324.1324.1324.13-3.09%904
Aug 6, 202624.4124.9024.4124.9024.90-0.20%557
Aug 5, 202624.8524.9524.8524.9524.956.81%1,103
Aug 4, 202623.7624.0823.3623.3623.362.46%17,106
Aug 3, 202624.3624.3622.8022.8022.80-1.04%880
Jul 31, 202623.2123.2122.9023.0423.04-3.32%1,994
Jul 30, 202624.5324.5323.8323.8323.83-2.93%5,922
Jul 29, 202624.5524.5524.5524.5524.552.04%223
Jul 28, 202624.0724.0924.0624.0624.06-1.96%493
Jul 27, 202623.9024.5423.9024.5424.540.76%432
Jul 24, 202623.6324.3623.6324.3624.36-1.44%1,010
Jul 23, 202624.7124.7124.7124.7124.710.12%374
Jul 22, 202624.2024.6824.0524.6824.684.00%1,279
Jul 21, 202623.7323.7523.7323.7323.73-2.14%2,421
Jul 17, 202623.3224.5423.3224.2524.25-0.21%2,033
Jul 16, 202623.5324.3023.5324.3024.300.12%2,433
Jul 15, 202623.1124.2723.1124.2724.271.00%989
Jul 14, 202623.2024.0323.0724.0324.030.81%1,357
Jul 13, 202622.6623.8422.6623.8423.84-1.50%1,239
Jul 10, 202622.2224.2022.2224.2024.200.62%786
Jul 9, 202623.8924.0523.2524.0524.055.41%16,896
Jul 8, 202622.7722.8222.7722.8222.82-4.94%522
Jul 7, 202624.0024.0024.0024.0024.00-0.04%506
Jul 6, 202624.4624.5024.0124.0124.011.52%902
Jul 2, 202623.6523.6523.6523.6523.650.94%477
Jul 1, 202622.8523.4322.3623.4323.431.25%13,236
Jun 30, 202622.9623.1422.9623.1423.14-0.94%4,847
Jun 29, 202623.3623.3623.3623.3623.36-0.64%638
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