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 UNCHANGED
Last 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 30, 2015 7.800 7.920 7.580 7.580 4,100 +0.20(+2.71%)
Oct 29, 2015 7.555 7.720 7.380 7.380 4,078 -0.19(-2.51%)
Oct 28, 2015 7.693 7.900 7.570 7.570 4,500 -0.02(-0.26%)
Oct 27, 2015 7.695 7.920 7.590 7.590 5,484 -0.21(-2.69%)
Oct 26, 2015 7.856 7.910 7.800 7.800 5,097 -0.20(-2.50%)
Oct 23, 2015 8.160 8.160 7.860 8.000 5,390 +0.20(+2.56%)
Oct 22, 2015 7.780 7.980 7.780 7.800 16,885 -0.04(-0.51%)
Oct 21, 2015 7.890 8.150 7.840 7.840 4,311 +0.04(+0.55%)
Oct 20, 2015 7.960 7.960 7.740 7.797 10,334 +0.10(+1.26%)
Oct 19, 2015 7.930 7.930 7.700 7.700 3,474 -0.16(-2.04%)
Oct 16, 2015 7.820 7.960 7.660 7.860 10,432 -0.24(-2.96%)
Oct 15, 2015 8.250 8.270 8.010 8.100 4,472 +0.20(+2.53%)
Oct 14, 2015 8.040 8.110 7.790 7.900 11,537 +0.09(+1.15%)
Oct 13, 2015 7.820 8.140 7.810 7.810 10,259 -0.18(-2.19%)
Oct 12, 2015 7.780 8.070 7.770 7.985 4,359 -0.20(-2.50%)
Oct 09, 2015 8.025 8.190 8.025 8.190 9,412 -0.03(-0.36%)
Oct 08, 2015 8.045 8.350 8.045 8.220 10,588 +0.02(+0.24%)
Oct 07, 2015 8.150 8.300 8.150 8.200 7,105 +0.10(+1.23%)
Oct 06, 2015 8.200 8.200 8.000 8.100 8,262 +0.08(+1.00%)
Oct 05, 2015 8.010 8.150 7.940 8.020 6,054 +0.41(+5.39%)
Oct 02, 2015 7.810 7.850 7.610 7.610 5,155 +0.10(+1.33%)
Oct 01, 2015 7.780 7.780 7.510 7.510 3,506 -0.21(-2.72%)
Sep 30, 2015 7.720 7.860 7.720 7.720 9,902 -0.20(-2.53%)
Sep 29, 2015 7.780 7.920 7.590 7.920 4,417 -0.11(-1.37%)
Sep 28, 2015 7.795 8.030 7.760 8.030 4,405 +0.26(+3.35%)
Sep 25, 2015 7.915 8.030 7.700 7.770 8,730 -0.05(-0.64%)
Sep 24, 2015 7.600 7.820 7.600 7.820 10,099 +0.01(+0.13%)
Sep 23, 2015 7.825 7.960 7.660 7.810 3,196 -0.09(-1.14%)
Sep 22, 2015 7.750 7.900 7.530 7.900 10,037 -0.13(-1.62%)
Sep 21, 2015 7.990 8.100 7.870 8.030 5,849 -0.08(-0.99%)
Sep 18, 2015 7.850 8.130 7.780 8.110 5,480 -0.03(-0.37%)
Sep 17, 2015 7.920 8.140 7.900 8.140 11,413 -0.04(-0.49%)
Sep 16, 2015 7.960 8.180 7.890 8.180 5,455 +0.23(+2.89%)
Sep 15, 2015 7.820 8.050 7.740 7.950 10,942 +0.01(+0.13%)
Sep 14, 2015 7.890 8.170 7.840 7.940 16,171 -0.27(-3.35%)
Sep 11, 2015 8.080 8.215 8.080 8.215 7,004 -0.11(-1.26%)
Sep 10, 2015 8.180 8.340 8.010 8.320 3,237 +0.39(+4.92%)
Sep 09, 2015 8.010 8.173 7.930 7.930 8,756 -0.19(-2.34%)
Sep 08, 2015 7.950 8.240 7.950 8.120 17,625 +0.28(+3.57%)
Sep 04, 2015 7.840 7.840 7.840 0 -0.16(-2.00%)
Sep 03, 2015 8.100 8.250 7.930 8.000 228,376 -0.14(-1.78%)
Sep 02, 2015 8.210 8.280 8.010 8.145 8,428 +0.01(+0.18%)
Sep 01, 2015 8.200 8.430 8.130 8.130 8,237 -0.15(-1.81%)
Aug 31, 2015 8.610 8.640 8.280 8.280 4,147 -0.26(-3.04%)
Aug 28, 2015 8.500 8.540 8.250 8.540 7,225 +0.05(+0.59%)
Aug 27, 2015 8.450 8.490 8.150 8.490 5,813 +0.04(+0.47%)
Aug 26, 2015 8.390 8.450 8.010 8.450 16,741 +0.08(+0.96%)
Aug 25, 2015 8.300 8.410 8.170 8.370 7,743 +0.17(+2.07%)
Aug 24, 2015 8.172 8.200 7.970 8.200 10,229 -0.17(-1.97%)
Aug 21, 2015 8.445 8.570 8.230 8.365 11,883 -0.20(-2.28%)
Aug 20, 2015 8.560 8.600 8.550 8.560 6,188 -0.07(-0.81%)
Aug 19, 2015 8.690 8.690 8.330 8.630 8,561 -0.03(-0.35%)
Aug 18, 2015 8.450 8.720 8.450 8.660 29,181 +0.13(+1.52%)
Aug 17, 2015 8.370 8.530 8.370 8.530 7,215 +0.17(+2.09%)
Aug 14, 2015 8.040 8.400 8.040 8.355 135,759 +0.11(+1.27%)
Aug 13, 2015 8.370 8.370 8.050 8.250 7,348 -0.16(-1.90%)
Aug 12, 2015 8.410 8.410 8.300 8.410 2,748 +0.48(+6.05%)
Aug 11, 2015 8.000 8.080 7.930 7.930 6,711 +0.12(+1.54%)
Aug 10, 2015 7.795 7.810 7.740 7.810 6,266 +0.10(+1.30%)
Aug 07, 2015 7.710 7.710 7.555 7.710 979 +0.05(+0.65%)
Aug 06, 2015 7.540 7.660 7.540 7.660 3,670 +0.26(+3.51%)
Aug 05, 2015 7.610 7.700 7.400 7.400 3,653 -0.25(-3.27%)
Aug 04, 2015 7.350 7.650 7.330 7.650 5,545 +0.12(+1.59%)
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.