Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Balfour Beatty Plc (OP: BAFYY )

8.879 +0.009 (+0.10%)
Streaming Delayed Price Updated: 10:05 AM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 4.860 4.960 4.860 4.960 11,730 +0.08(+1.64%)
Oct 30, 2014 4.800 4.900 4.800 4.880 12,639 +0.00(+0.00%)
Oct 29, 2014 5.110 5.110 4.870 4.880 18,130 -0.20(-3.94%)
Oct 28, 2014 5.092 5.100 5.050 5.080 8,648 +0.08(+1.60%)
Oct 27, 2014 5.025 5.050 5.000 5.000 4,759 -0.07(-1.38%)
Oct 24, 2014 4.990 5.070 4.980 5.070 14,320 -0.02(-0.39%)
Oct 23, 2014 5.090 5.130 5.070 5.090 6,429 -0.02(-0.39%)
Oct 22, 2014 5.143 5.180 5.100 5.110 13,690 -0.21(-3.88%)
Oct 21, 2014 5.280 5.320 5.280 5.316 4,680 +0.15(+2.82%)
Oct 20, 2014 5.170 5.182 5.130 5.170 19,126 -0.04(-0.67%)
Oct 17, 2014 5.180 5.220 5.170 5.205 10,710 +0.13(+2.66%)
Oct 16, 2014 4.980 5.090 4.960 5.070 24,896 +0.03(+0.60%)
Oct 15, 2014 4.960 5.040 4.890 5.040 47,547 +0.42(+9.09%)
Oct 14, 2014 4.710 4.720 4.620 4.620 12,444 -0.22(-4.55%)
Oct 13, 2014 4.954 4.954 4.840 4.840 26,066 -0.01(-0.21%)
Oct 10, 2014 4.920 4.920 4.810 4.850 99,227 -0.09(-1.82%)
Oct 09, 2014 5.020 4.940 4.940 17,707 -0.08(-1.59%)
Oct 08, 2014 5.140 5.140 4.940 5.020 45,255 -0.33(-6.17%)
Oct 07, 2014 5.370 5.410 5.330 5.350 18,002 -0.22(-3.95%)
Oct 06, 2014 5.590 5.590 5.500 5.570 16,459 -0.06(-1.07%)
Oct 03, 2014 5.800 5.800 5.610 5.630 17,763 -0.12(-2.09%)
Oct 02, 2014 5.650 5.750 5.650 5.750 10,716 -0.18(-3.04%)
Oct 01, 2014 5.980 5.980 5.910 5.930 5,345 -0.13(-2.15%)
Sep 30, 2014 6.000 6.080 5.992 6.060 11,780 -0.02(-0.33%)
Sep 29, 2014 5.890 6.270 5.850 6.080 7,275 -1.18(-16.25%)
Sep 26, 2014 7.390 7.390 7.230 7.260 31,113 +0.12(+1.75%)
Sep 25, 2014 7.130 7.150 7.120 7.135 8,020 -0.02(-0.21%)
Sep 24, 2014 7.150 7.180 7.148 7.150 2,912 -0.08(-1.11%)
Sep 23, 2014 7.220 7.240 7.180 7.230 69,511 -0.00(-0.07%)
Sep 22, 2014 7.290 7.320 7.210 7.235 204,894 -0.21(-2.89%)
Sep 19, 2014 7.390 7.470 7.390 7.450 9,109 +0.14(+1.92%)
Sep 18, 2014 7.250 7.310 7.230 7.310 10,183 +0.04(+0.55%)
Sep 17, 2014 7.305 7.305 7.220 7.270 6,495 +0.11(+1.57%)
Sep 16, 2014 7.060 7.157 7.060 7.157 9,061 -0.00(-0.03%)
Sep 15, 2014 7.210 7.210 7.150 7.160 9,433 -0.16(-2.19%)
Sep 12, 2014 7.285 7.320 7.250 7.320 5,391 +0.01(+0.14%)
Sep 11, 2014 7.360 7.360 7.300 7.310 7,035 -0.09(-1.24%)
Sep 10, 2014 7.390 7.430 7.350 7.402 31,392 -0.08(-1.05%)
Sep 09, 2014 7.520 7.520 7.470 7.480 17,022 -0.01(-0.13%)
Sep 08, 2014 7.590 7.590 7.490 7.490 55,400 -0.37(-4.71%)
Sep 05, 2014 7.840 7.900 7.820 7.860 5,363 -0.02(-0.25%)
Sep 04, 2014 7.880 7.970 7.870 7.880 9,096 +0.00(+0.00%)
Sep 03, 2014 7.840 7.910 7.820 7.880 11,160 +0.05(+0.64%)
Sep 02, 2014 7.980 7.810 7.830 9,233 -0.15(-1.88%)
Aug 29, 2014 7.980 7.980 7.980 0 +0.06(+0.76%)
Aug 28, 2014 7.940 8.010 7.920 7.920 44,905 -0.11(-1.37%)
Aug 27, 2014 7.980 8.030 7.970 8.030 4,221 -0.05(-0.62%)
Aug 26, 2014 8.060 8.070 8.080 10,984 +0.02(+0.25%)
Aug 25, 2014 8.025 8.080 8.000 8.060 4,062 +0.06(+0.75%)
Aug 22, 2014 8.080 7.940 8.000 14,973 +0.04(+0.50%)
Aug 21, 2014 7.930 7.970 7.960 25,747 +0.03(+0.38%)
Aug 20, 2014 7.900 7.930 7.760 7.930 18,256 -0.68(-7.90%)
Aug 19, 2014 8.180 8.650 8.180 8.610 35,745 +0.35(+4.24%)
Aug 18, 2014 8.260 8.260 8.200 8.260 21,432 +0.32(+4.03%)
Aug 15, 2014 8.020 8.020 7.940 7.940 20,534 -0.01(-0.13%)
Aug 14, 2014 7.970 7.980 7.940 7.950 15,178 +0.10(+1.27%)
Aug 13, 2014 8.030 7.790 7.850 8,494 -0.18(-2.24%)
Aug 12, 2014 7.980 8.130 7.900 8.030 7,504 -0.02(-0.25%)
Aug 11, 2014 8.100 8.130 8.050 8.050 15,402 +0.09(+1.13%)
Aug 08, 2014 7.910 7.940 7.870 7.960 29,963 +0.09(+1.14%)
Aug 07, 2014 7.900 7.900 7.860 7.870 9,765 -0.18(-2.24%)
Aug 06, 2014 7.890 8.050 7.860 8.050 12,803 +0.19(+2.42%)
Aug 05, 2014 7.902 8.060 7.860 7.860 9,095 -0.42(-5.07%)
Aug 04, 2014 8.180 8.290 8.160 8.280 11,583 +0.30(+3.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.