Balfour Beatty plc (BLFBY)
OTCMKTS · Delayed Price · Currency is USD
25.89
+1.57 (6.46%)
At close: Sep 4, 2026
BLFBY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 23.42 | 25.89 | 23.42 | 25.89 | 25.89 | 6.46% | 1,233 |
| Sep 3, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 3.80% | 788 |
| Sep 2, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -0.68% | 1,286 |
| Sep 1, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -9.06% | 341 |
| Aug 31, 2026 | 25.75 | 25.94 | 25.75 | 25.94 | 25.94 | 2.21% | 281 |
| Aug 28, 2026 | 24.81 | 26.21 | 24.79 | 25.38 | 25.38 | -0.67% | 4,069 |
| Aug 27, 2026 | 24.29 | 25.55 | 24.29 | 25.55 | 25.55 | 2.14% | 627 |
| Aug 26, 2026 | 25.07 | 25.07 | 25.02 | 25.02 | 25.02 | -0.75% | 415 |
| Aug 25, 2026 | 25.52 | 25.52 | 24.60 | 25.21 | 25.21 | -0.34% | 4,836 |
| Aug 24, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 3.22% | 448 |
| Aug 20, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -4.16% | 1,253 |
| Aug 18, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.72% | 580 |
| Aug 17, 2026 | 25.20 | 25.75 | 25.20 | 25.75 | 25.75 | -0.10% | 446 |
| Aug 14, 2026 | 26.31 | 26.31 | 25.78 | 25.78 | 25.78 | -5.20% | 1,078 |
| Aug 13, 2026 | 25.97 | 27.19 | 25.97 | 27.19 | 27.19 | 5.59% | 845 |
| Aug 12, 2026 | 26.54 | 26.54 | 25.68 | 25.75 | 25.75 | 7.39% | 1,471 |
| Aug 11, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.09% | 356 |
| Aug 10, 2026 | 23.82 | 24.17 | 23.78 | 24.00 | 24.00 | -0.54% | 4,563 |
| Aug 7, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -3.09% | 904 |
| Aug 6, 2026 | 24.41 | 24.90 | 24.41 | 24.90 | 24.90 | -0.20% | 557 |
| Aug 5, 2026 | 24.85 | 24.95 | 24.85 | 24.95 | 24.95 | 6.81% | 1,103 |
| Aug 4, 2026 | 23.76 | 24.08 | 23.36 | 23.36 | 23.36 | 2.46% | 17,106 |
| Aug 3, 2026 | 24.36 | 24.36 | 22.80 | 22.80 | 22.80 | -1.04% | 880 |
| Jul 31, 2026 | 23.21 | 23.21 | 22.90 | 23.04 | 23.04 | -3.32% | 1,994 |
| Jul 30, 2026 | 24.53 | 24.53 | 23.83 | 23.83 | 23.83 | -2.93% | 5,922 |
| Jul 29, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 2.04% | 223 |
| Jul 28, 2026 | 24.07 | 24.09 | 24.06 | 24.06 | 24.06 | -1.96% | 493 |
| Jul 27, 2026 | 23.90 | 24.54 | 23.90 | 24.54 | 24.54 | 0.76% | 432 |
| Jul 24, 2026 | 23.63 | 24.36 | 23.63 | 24.36 | 24.36 | -1.44% | 1,010 |
| Jul 23, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 0.12% | 374 |
| Jul 22, 2026 | 24.20 | 24.68 | 24.05 | 24.68 | 24.68 | 4.00% | 1,279 |
| Jul 21, 2026 | 23.73 | 23.75 | 23.73 | 23.73 | 23.73 | -2.14% | 2,421 |
| Jul 17, 2026 | 23.32 | 24.54 | 23.32 | 24.25 | 24.25 | -0.21% | 2,033 |
| Jul 16, 2026 | 23.53 | 24.30 | 23.53 | 24.30 | 24.30 | 0.12% | 2,433 |
| Jul 15, 2026 | 23.11 | 24.27 | 23.11 | 24.27 | 24.27 | 1.00% | 989 |
| Jul 14, 2026 | 23.20 | 24.03 | 23.07 | 24.03 | 24.03 | 0.81% | 1,357 |
| Jul 13, 2026 | 22.66 | 23.84 | 22.66 | 23.84 | 23.84 | -1.50% | 1,239 |
| Jul 10, 2026 | 22.22 | 24.20 | 22.22 | 24.20 | 24.20 | 0.62% | 786 |
| Jul 9, 2026 | 23.89 | 24.05 | 23.25 | 24.05 | 24.05 | 5.41% | 16,896 |
| Jul 8, 2026 | 22.77 | 22.82 | 22.77 | 22.82 | 22.82 | -4.94% | 522 |
| Jul 7, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.04% | 506 |
| Jul 6, 2026 | 24.46 | 24.50 | 24.01 | 24.01 | 24.01 | 1.52% | 902 |
| Jul 2, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.94% | 477 |
| Jul 1, 2026 | 22.85 | 23.43 | 22.36 | 23.43 | 23.43 | 1.25% | 13,236 |
| Jun 30, 2026 | 22.96 | 23.14 | 22.96 | 23.14 | 23.14 | -0.94% | 4,847 |
| Jun 29, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -0.64% | 638 |
| Jun 26, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.05% | 2,746 |
| Jun 25, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 6.14% | 306 |
| Jun 23, 2026 | 22.15 | 22.75 | 22.14 | 22.14 | 22.14 | -7.67% | 2,460 |
| Jun 22, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 5.41% | 1,875 |