Skip to main content
logo
Balfour Beatty plc (BLFBY)
OTCMKTS · Delayed Price · Currency is USD
23.48
+0.73 (3.20%)
At close: Nov 9, 2026

BLFBY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 202623.8523.9123.4823.4823.483.20%551
Nov 6, 202622.8022.8022.7422.7522.750.43%915
Nov 5, 202623.3823.3822.6522.6522.65-6.79%808
Nov 4, 202624.3124.3124.3124.3124.312.13%392
Nov 3, 202623.8123.8123.8023.8023.802.34%347
Nov 2, 202623.2623.2623.2623.2623.26-3.10%191
Oct 30, 202623.8424.0023.8424.0024.004.83%843
Oct 29, 202624.2824.2822.9922.9922.89-9.42%939
Oct 28, 202623.4625.3822.7025.3825.2712.51%877
Oct 23, 202622.5622.5622.5622.5622.460.60%166
Oct 22, 202622.3422.8022.1422.4222.33-2.51%1,433
Oct 21, 202623.0023.0022.9823.0022.90-2.53%963
Oct 20, 202623.6023.6023.6023.6023.504.14%566
Oct 19, 202622.6622.6622.6622.6622.571.66%432
Oct 16, 202622.2922.2922.2922.2922.200.22%454
Oct 15, 202621.6322.2421.6322.2422.15-0.45%798
Oct 14, 202621.9622.3421.9622.3422.25-3.62%442
Oct 13, 202623.1823.1823.1823.1823.08-0.47%686
Oct 12, 202623.1123.2923.0823.2923.19-2.37%821
Oct 9, 202623.8623.8623.8623.8623.761.94%283
Oct 8, 202623.1223.4023.1223.4023.30-3.82%397
Oct 7, 202624.3324.3324.3324.3324.231.37%141
Oct 6, 202624.2524.2524.0024.0023.90-1.07%7,672
Oct 2, 202624.2624.2624.2624.2624.16-1.98%259
Oct 1, 202624.1024.7524.1024.7524.65-3.14%1,081
Sep 29, 202625.5525.5525.5525.5525.452.95%439
Sep 28, 202625.1225.1224.8224.8224.720.28%1,110
Sep 25, 202625.0025.0024.7524.7524.651.53%779
Sep 24, 202624.4724.7024.3524.3824.28-1.78%22,381
Sep 23, 202625.1025.1024.8224.8224.72-10.85%1,950
Sep 22, 202627.5327.8427.5327.8427.726.50%752
Sep 21, 202625.5826.1425.5826.1426.03-1.69%4,095
Sep 18, 202625.5826.5925.5826.5926.488.09%995
Sep 17, 202624.5524.6324.5524.6024.503.89%851
Sep 16, 202623.6823.6823.6823.6823.58-1.52%227
Sep 15, 202625.3225.3224.0124.0523.952.87%2,323
Sep 14, 202623.3523.3823.3523.3823.28-7.90%651
Sep 11, 202625.1525.3823.0325.3825.276.82%483
Sep 10, 202623.7623.7623.7623.7623.661.84%232
Sep 9, 202623.7523.7523.3323.3323.23-6.36%2,990
Sep 8, 202625.8825.8824.9224.9224.81-3.77%1,117
Sep 4, 202623.4225.8923.4225.8925.786.46%1,233
Sep 3, 202624.3224.3224.3224.3224.223.80%788
Sep 2, 202623.4323.4323.4323.4323.33-0.68%1,286
Sep 1, 202623.5923.5923.5923.5923.49-9.06%341
Aug 31, 202625.7525.9425.7525.9425.832.21%281
Aug 28, 202624.8126.2124.7925.3825.27-0.67%4,069
Aug 27, 202624.2925.5524.2925.5525.442.14%627
Aug 26, 202625.0725.0725.0225.0224.91-0.75%415
Aug 25, 202625.5225.5224.6025.2125.10-0.34%4,836