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 (%)
Nov 30, 2015 7.670 7.950 7.630 7.650 5,383 +0.11(+1.46%)
Nov 27, 2015 7.660 7.850 7.540 7.540 2,949 +0.03(+0.40%)
Nov 25, 2015 7.510 7.510 7.510 0 -0.08(-1.00%)
Nov 24, 2015 7.450 7.690 7.400 7.586 13,655 -0.07(-0.97%)
Nov 23, 2015 7.830 7.550 7.660 12,540 -0.03(-0.39%)
Nov 20, 2015 7.930 8.060 7.690 7.690 852,771 -0.10(-1.28%)
Nov 19, 2015 7.995 8.130 7.790 7.790 9,487 -0.12(-1.52%)
Nov 18, 2015 7.800 7.910 7.700 7.910 2,658 +0.04(+0.51%)
Nov 17, 2015 7.730 7.870 7.590 7.870 3,182 -0.04(-0.51%)
Nov 16, 2015 7.730 7.910 7.560 7.910 5,382 +0.11(+1.41%)
Nov 13, 2015 7.530 7.800 7.470 7.800 16,338 +0.09(+1.11%)
Nov 12, 2015 7.810 7.810 7.700 7.714 3,846 +0.09(+1.23%)
Nov 11, 2015 7.730 7.830 7.620 7.620 2,143 -0.17(-2.18%)
Nov 10, 2015 7.670 7.910 7.620 7.790 3,871 -0.27(-3.35%)
Nov 09, 2015 7.810 8.060 7.790 8.060 3,196 +0.02(+0.25%)
Nov 06, 2015 8.010 8.070 7.740 8.040 6,301 +0.09(+1.13%)
Nov 05, 2015 7.730 7.950 7.670 7.950 4,132 -0.04(-0.50%)
Nov 04, 2015 7.740 7.990 7.690 7.990 3,038 +0.17(+2.17%)
Nov 03, 2015 7.760 8.010 7.680 7.820 9,180 +0.15(+1.96%)
Nov 02, 2015 7.750 8.010 7.670 7.670 3,457 +0.09(+1.19%)
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%)
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.