BBY.L Historical Prices | BALFOUR BEATTY Stock

BSE

0.12% NSE

0.15%

Balfour Beatty plc (BBY.L)

-LSE

226.50 2.80(1.25%) 9:05PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
18 Jun, 2013	223.70	225.10	222.30	223.70	1,342,400	223.70
17 Jun, 2013	222.70	225.08	221.60	223.40	1,740,900	223.40
14 Jun, 2013	224.50	225.90	221.50	221.80	2,536,400	221.80
13 Jun, 2013	216.70	223.60	213.40	222.20	2,927,200	222.20
12 Jun, 2013	220.80	222.30	218.38	218.70	2,424,000	218.70
11 Jun, 2013	226.90	227.21	220.20	221.30	3,142,400	221.30
10 Jun, 2013	219.90	228.69	217.90	226.30	3,592,200	226.30
7 Jun, 2013	216.00	216.90	213.10	216.00	3,808,200	216.00
6 Jun, 2013	219.20	220.80	214.00	214.80	3,996,600	214.80
5 Jun, 2013	226.10	227.73	217.30	219.10	6,588,800	219.10
4 Jun, 2013	233.80	236.65	227.40	228.10	2,318,300	228.10
3 Jun, 2013	232.50	234.86	230.10	232.50	2,642,700	232.50
31 May, 2013	240.60	241.80	231.00	233.10	40,368,000	233.10
30 May, 2013	236.30	242.30	234.60	240.70	3,370,600	240.70
29 May, 2013	236.10	240.33	233.86	237.80	3,300,300	237.80
28 May, 2013	237.70	241.50	236.60	237.30	4,314,900	237.30
27 May, 2013	236.50	236.50	236.50	236.50	0	236.50
24 May, 2013	237.10	241.80	233.37	236.50	4,718,200	236.50
23 May, 2013	230.20	237.40	229.70	236.20	4,393,300	236.20
22 May, 2013	237.40	238.00	230.40	235.80	6,257,100	235.80
21 May, 2013	226.60	234.02	225.80	233.00	4,880,500	233.00
20 May, 2013	230.80	230.88	225.60	226.30	2,405,100	226.30
17 May, 2013	226.30	231.40	225.00	227.20	4,538,500	227.20
16 May, 2013	225.50	227.70	222.00	226.40	4,924,000	226.40
15 May, 2013	223.80	229.50	221.90	227.80	5,979,300	227.80
14 May, 2013	218.20	223.94	217.05	222.70	8,873,200	222.70
13 May, 2013	214.40	218.20	214.25	216.20	3,795,100	216.20
10 May, 2013	212.70	215.80	212.70	214.90	2,758,200	214.90
9 May, 2013	210.10	215.00	210.10	213.40	4,629,200	213.40
8 May, 2013	215.40	216.50	213.40	215.10	2,641,400	215.10
7 May, 2013	208.80	219.20	208.50	214.20	6,558,300	214.20
6 May, 2013	208.60	208.60	208.60	208.60	0	208.60
3 May, 2013	208.10	211.61	207.01	208.60	4,586,900	208.60
2 May, 2013	213.00	215.09	206.70	207.60	7,296,900	207.60
1 May, 2013	213.70	224.60	210.00	213.80	5,621,600	213.80
30 Apr, 2013	223.40	224.45	214.50	215.90	11,139,500	215.90
29 Apr, 2013	218.50	229.50	210.30	222.90	25,485,600	222.90
26 Apr, 2013	245.70	247.45	243.50	246.40	3,773,800	246.40
25 Apr, 2013	246.10	249.90	243.71	246.00	7,796,800	246.00
24 Apr, 2013	245.00	251.00	244.50	245.30	8,411,300	245.30
24-Apr-2013	8.50 Dividend
23 Apr, 2013	249.20	256.30	248.51	254.10	4,483,100	245.60
22 Apr, 2013	248.00	249.60	246.80	248.60	3,623,400	240.28
19 Apr, 2013	244.10	247.10	243.00	246.60	2,210,500	238.35
18 Apr, 2013	242.80	244.30	241.01	242.30	2,841,500	234.19
17 Apr, 2013	246.40	247.39	241.20	242.20	4,079,300	234.10
16 Apr, 2013	246.40	247.59	244.80	244.90	4,182,300	236.71
15 Apr, 2013	250.60	251.80	245.70	246.90	3,653,400	238.64
12 Apr, 2013	251.10	251.30	247.20	250.20	5,339,900	241.83
11 Apr, 2013	248.10	255.70	247.40	250.50	7,559,800	242.12
10 Apr, 2013	234.70	244.60	233.50	242.80	5,425,500	234.68
9 Apr, 2013	227.20	236.70	225.14	233.40	4,231,800	225.59
8 Apr, 2013	226.80	231.90	224.80	225.70	5,258,400	218.15
5 Apr, 2013	228.80	229.10	220.70	225.80	3,548,000	218.25
4 Apr, 2013	237.70	237.70	225.40	227.10	5,846,800	219.50
3 Apr, 2013	236.00	236.80	230.90	231.60	2,954,900	223.85
2 Apr, 2013	235.20	236.73	233.20	236.50	3,651,100	228.59
1 Apr, 2013	234.80	234.80	234.80	234.80	0	226.95
29 Mar, 2013	234.80	234.80	234.80	234.80	0	226.95
28 Mar, 2013	234.00	240.30	232.29	234.80	4,032,000	226.95
27 Mar, 2013	235.80	237.10	232.60	234.00	3,317,800	226.17
26 Mar, 2013	238.00	241.38	234.50	235.10	3,924,400	227.24
25 Mar, 2013	242.90	246.80	236.91	238.10	3,519,000	230.14
22 Mar, 2013	245.00	249.66	239.10	243.90	4,774,900	235.74
21 Mar, 2013	257.90	258.00	247.00	247.70	4,179,200	239.41
20 Mar, 2013	259.20	263.78	258.40	258.90	5,210,200	250.24
19 Mar, 2013	272.80	272.80	258.50	259.50	3,279,800	250.82
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in GBp.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On BBY.L

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Balfour Beatty plc (BBY.L)