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 (%)
Dec 31, 2020 7.250 7.250 7.250 1,266 -0.09(-1.23%)
Dec 30, 2020 7.430 7.430 7.320 7.340 1,266 +0.08(+1.10%)
Dec 29, 2020 7.250 7.260 7.250 7.260 1,417 -0.00(-0.07%)
Dec 28, 2020 7.450 7.450 7.080 7.265 5,457 -0.16(-2.09%)
Dec 24, 2020 7.450 7.450 7.420 7.420 400 +0.13(+1.85%)
Dec 23, 2020 7.270 7.320 7.270 7.285 1,574 +0.21(+3.04%)
Dec 22, 2020 7.060 7.070 7.060 7.070 4,041 -0.03(-0.42%)
Dec 21, 2020 6.870 7.100 6.870 7.100 1,189 -0.33(-4.44%)
Dec 18, 2020 7.370 7.430 7.310 7.430 3,800 +0.05(+0.65%)
Dec 17, 2020 7.410 7.410 7.340 7.382 914 +0.06(+0.85%)
Dec 16, 2020 7.350 7.365 7.300 7.320 3,789 +0.06(+0.83%)
Dec 15, 2020 7.200 7.260 7.190 7.260 2,034 +0.09(+1.26%)
Dec 14, 2020 7.220 7.270 7.165 7.170 4,029 +0.11(+1.56%)
Dec 11, 2020 6.950 7.060 6.950 7.060 5,400 +0.13(+1.88%)
Dec 10, 2020 7.150 7.150 6.884 6.930 8,130 -0.11(-1.55%)
Dec 09, 2020 7.060 7.120 7.031 7.039 18,133 -0.17(-2.37%)
Dec 08, 2020 7.113 7.210 7.113 7.210 357 +0.15(+2.12%)
Dec 07, 2020 7.051 7.060 7.050 7.060 6,191 -0.41(-5.52%)
Dec 04, 2020 7.490 7.490 7.455 7.473 5,000 +0.29(+4.10%)
Dec 03, 2020 7.172 7.250 7.172 7.178 7,567 +0.26(+3.73%)
Dec 02, 2020 6.900 6.920 6.880 6.920 1,655 -0.06(-0.82%)
Dec 01, 2020 6.890 6.995 6.890 6.978 9,629 +0.23(+3.41%)
Nov 30, 2020 6.800 6.800 6.747 6.747 3,357 -0.11(-1.60%)
Nov 27, 2020 6.718 6.857 6.718 6.857 2,200 -0.15(-2.18%)
Nov 25, 2020 7.050 7.050 7.010 7.010 2,300 -0.20(-2.71%)
Nov 24, 2020 7.185 7.205 7.160 7.205 2,465 +0.11(+1.55%)
Nov 23, 2020 7.075 7.120 7.040 7.095 1,691 +0.24(+3.46%)
Nov 20, 2020 6.896 6.896 6.840 6.857 2,600 -0.03(-0.47%)
Nov 19, 2020 6.862 6.939 6.862 6.890 1,819 +0.04(+0.58%)
Nov 18, 2020 6.880 6.880 6.830 6.850 6,974 -0.04(-0.58%)
Nov 17, 2020 6.890 6.899 6.890 6.890 4,228 +0.07(+1.03%)
Nov 16, 2020 6.845 6.860 6.810 6.820 4,141 +0.02(+0.26%)
Nov 13, 2020 6.600 6.803 6.600 6.803 9,400 +0.29(+4.45%)
Nov 12, 2020 6.505 6.530 6.430 6.513 10,621 +0.12(+1.92%)
Nov 11, 2020 6.270 6.450 6.270 6.390 13,406 +0.41(+6.86%)
Nov 10, 2020 5.980 6.040 5.980 5.980 4,814 +0.08(+1.36%)
Nov 09, 2020 5.980 5.980 5.900 5.900 10,321 +0.24(+4.24%)
Nov 06, 2020 5.655 5.660 5.620 5.660 4,600 +0.02(+0.35%)
Nov 05, 2020 5.660 5.690 5.580 5.640 24,629 +0.14(+2.55%)
Nov 04, 2020 5.550 5.550 5.500 5.500 10,414 +0.00(+0.09%)
Nov 03, 2020 5.494 5.550 5.440 5.495 4,071 +0.09(+1.67%)
Nov 02, 2020 5.425 5.460 5.380 5.405 3,010 -0.09(-1.73%)
Oct 30, 2020 5.580 5.580 5.380 5.500 18,400 +0.01(+0.18%)
Oct 29, 2020 5.565 5.600 5.470 5.490 16,976 -0.15(-2.66%)
Oct 28, 2020 5.680 5.720 5.600 5.640 10,743 -0.22(-3.75%)
Oct 27, 2020 5.915 5.970 5.860 5.860 10,255 -0.10(-1.68%)
Oct 26, 2020 6.060 6.060 5.960 5.960 7,284 +0.00(+0.00%)
Oct 23, 2020 6.010 6.010 5.940 5.960 99,900 +0.08(+1.40%)
Oct 22, 2020 5.894 5.930 5.878 5.878 247,324 -0.06(-1.05%)
Oct 21, 2020 5.950 6.060 5.883 5.940 4,981 +0.09(+1.54%)
Oct 20, 2020 5.770 5.895 5.750 5.850 13,772 +0.14(+2.45%)
Oct 19, 2020 5.750 5.890 5.710 5.710 11,243 -0.08(-1.38%)
Oct 16, 2020 5.823 5.920 5.750 5.790 6,800 +0.02(+0.35%)
Oct 15, 2020 5.907 5.907 5.760 5.770 2,206 -0.04(-0.69%)
Oct 14, 2020 5.905 5.905 5.810 5.810 3,305 -0.11(-1.82%)
Oct 13, 2020 5.940 5.940 5.790 5.918 1,764 +0.05(+0.81%)
Oct 12, 2020 5.941 6.037 5.870 5.870 3,961 -0.12(-2.00%)
Oct 09, 2020 5.919 5.990 5.840 5.990 1,500 +0.03(+0.46%)
Oct 08, 2020 5.980 6.058 5.920 5.963 9,392 +0.18(+3.16%)
Oct 07, 2020 5.895 5.940 5.760 5.780 12,935 -0.05(-0.86%)
Oct 06, 2020 6.033 6.050 5.820 5.830 3,920 -0.04(-0.68%)
Oct 05, 2020 5.880 6.030 5.870 5.870 4,394 -0.05(-0.84%)
Oct 02, 2020 5.835 5.920 5.750 5.920 1,000 +0.23(+4.04%)
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.