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 (%)
Jun 28, 2019 6.100 6.310 5.990 6.310 20,300 -0.10(-1.56%)
Jun 27, 2019 6.390 6.410 6.230 6.410 10,017 +0.05(+0.79%)
Jun 26, 2019 6.330 6.400 6.160 6.360 4,687 +0.13(+2.09%)
Jun 25, 2019 6.240 6.330 6.150 6.230 1,726 -0.16(-2.50%)
Jun 24, 2019 6.150 6.390 6.150 6.390 10,115 +0.05(+0.79%)
Jun 21, 2019 6.370 6.370 6.050 6.340 9,100 +0.17(+2.76%)
Jun 20, 2019 6.121 6.400 6.090 6.170 9,657 +0.07(+1.15%)
Jun 19, 2019 6.255 6.290 6.100 6.100 20,447 +0.00(+0.00%)
Jun 18, 2019 6.120 6.120 5.940 6.100 5,904 +0.01(+0.16%)
Jun 17, 2019 6.024 6.220 5.910 6.090 8,532 -0.10(-1.62%)
Jun 14, 2019 6.000 6.190 5.870 6.190 38,900 -0.10(-1.59%)
Jun 13, 2019 6.140 6.300 6.140 6.290 10,048 +0.05(+0.80%)
Jun 12, 2019 6.255 6.255 6.020 6.240 9,076 +0.05(+0.81%)
Jun 11, 2019 6.080 6.190 6.030 6.190 39,989 -0.11(-1.75%)
Jun 10, 2019 6.190 6.300 6.070 6.300 18,174 +0.00(+0.00%)
Jun 07, 2019 6.190 6.300 6.080 6.300 9,800 +0.21(+3.45%)
Jun 06, 2019 5.930 6.090 5.930 6.090 9,556 +0.06(+1.00%)
Jun 05, 2019 6.090 6.130 5.960 6.030 4,795 +0.11(+1.86%)
Jun 04, 2019 6.110 6.170 5.910 5.920 5,959 -0.03(-0.50%)
Jun 03, 2019 5.930 5.950 5.800 5.950 6,698 -0.17(-2.78%)
May 31, 2019 5.980 6.120 5.840 6.120 5,000 +0.28(+4.79%)
May 30, 2019 5.965 6.110 5.820 5.840 6,474 +0.09(+1.57%)
May 29, 2019 5.890 5.970 5.750 5.750 4,902 -0.25(-4.17%)
May 28, 2019 5.900 6.000 5.770 6.000 7,069 +0.16(+2.74%)
May 24, 2019 5.912 6.000 5.700 5.840 33,900 +0.15(+2.64%)
May 23, 2019 5.630 5.910 5.630 5.690 10,659 +0.14(+2.52%)
May 22, 2019 5.790 5.790 5.550 5.550 14,198 -0.30(-5.13%)
May 21, 2019 6.090 6.230 5.850 5.850 17,528 -0.12(-2.01%)
May 20, 2019 6.120 6.120 5.879 5.970 5,827 +0.01(+0.17%)
May 17, 2019 5.940 6.280 5.940 5.960 10,100 -0.39(-6.14%)
May 16, 2019 6.338 6.410 6.170 6.350 8,882 +0.02(+0.36%)
May 15, 2019 6.200 6.585 6.200 6.327 23,321 +0.09(+1.40%)
May 14, 2019 6.270 6.470 6.240 6.240 11,566 +0.14(+2.30%)
May 13, 2019 6.070 6.330 6.070 6.100 20,092 -0.14(-2.24%)
May 10, 2019 6.400 6.400 6.180 6.240 16,300 -0.06(-0.95%)
May 09, 2019 6.271 6.500 6.230 6.300 17,183 -0.14(-2.17%)
May 08, 2019 6.450 6.470 6.440 6.440 8,318 +0.04(+0.63%)
May 07, 2019 6.418 6.620 6.320 6.400 54,277 -0.05(-0.78%)
May 06, 2019 6.450 6.600 6.450 6.450 10,035 -0.11(-1.68%)
May 03, 2019 6.555 6.670 6.555 6.560 3,000 +0.04(+0.61%)
May 02, 2019 6.440 6.520 6.440 6.520 4,164 +0.08(+1.24%)
May 01, 2019 6.565 6.565 6.440 6.440 5,192 -0.12(-1.83%)
Apr 30, 2019 6.560 6.720 6.380 6.560 8,750 +0.22(+3.47%)
Apr 29, 2019 6.350 6.535 6.340 6.340 4,796 -0.21(-3.28%)
Apr 26, 2019 6.400 6.710 6.400 6.555 8,700 +0.04(+0.54%)
Apr 25, 2019 6.650 6.770 6.510 6.520 7,930 -0.15(-2.25%)
Apr 24, 2019 6.870 6.870 6.670 6.670 7,884 +0.12(+1.83%)
Apr 23, 2019 6.580 6.920 6.550 6.550 3,178 -0.13(-1.95%)
Apr 22, 2019 6.734 6.810 6.620 6.680 6,784 +0.03(+0.45%)
Apr 18, 2019 6.650 6.920 6.650 6.650 7,800 -0.20(-2.92%)
Apr 17, 2019 6.790 6.890 6.790 6.850 5,832 -0.10(-1.44%)
Apr 16, 2019 7.210 7.210 6.850 6.950 4,273 +0.01(+0.14%)
Apr 15, 2019 7.000 7.270 6.930 6.940 12,364 +0.10(+1.46%)
Apr 12, 2019 6.900 7.000 6.840 6.840 9,700 +0.17(+2.55%)
Apr 11, 2019 6.785 6.960 6.670 6.670 8,266 +0.07(+1.06%)
Apr 10, 2019 6.570 6.950 6.570 6.600 3,945 -0.06(-0.90%)
Apr 09, 2019 6.600 6.940 6.600 6.660 7,447 -0.03(-0.45%)
Apr 08, 2019 6.700 6.820 6.680 6.690 12,436 -0.09(-1.33%)
Apr 05, 2019 6.885 6.885 6.720 6.780 15,400 +0.01(+0.15%)
Apr 04, 2019 6.945 7.120 6.770 6.770 6,315 -0.20(-2.80%)
Apr 03, 2019 7.000 7.130 6.800 6.965 39,490 +0.12(+1.83%)
Apr 02, 2019 6.870 6.990 6.840 6.840 3,731 -0.09(-1.30%)
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.