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 (%)
Jul 31, 2014 8.030 8.180 7.900 7.980 30,168 -0.55(-6.49%)
Jul 30, 2014 8.420 8.670 8.400 8.534 11,162 +0.04(+0.52%)
Jul 29, 2014 8.450 8.525 8.440 8.490 10,918 -0.20(-2.30%)
Jul 28, 2014 8.490 8.700 8.490 8.690 9,719 +0.08(+0.93%)
Jul 25, 2014 8.480 8.620 8.450 8.610 25,297 +0.26(+3.11%)
Jul 24, 2014 7.870 9.010 7.830 8.350 24,173 +0.38(+4.77%)
Jul 23, 2014 7.900 7.980 7.900 7.970 5,990 +0.07(+0.89%)
Jul 22, 2014 7.860 7.910 7.840 7.900 6,560 +0.03(+0.38%)
Jul 21, 2014 7.810 7.870 7.790 7.870 11,087 -0.01(-0.13%)
Jul 18, 2014 7.837 7.880 7.790 7.880 6,414 +0.17(+2.20%)
Jul 17, 2014 7.825 7.825 7.710 7.710 22,160 -0.16(-1.97%)
Jul 16, 2014 7.850 7.900 7.820 7.865 4,618 +0.12(+1.61%)
Jul 15, 2014 7.660 7.780 7.660 7.740 9,433 +0.16(+2.11%)
Jul 14, 2014 7.610 7.610 7.520 7.580 15,757 +0.08(+1.07%)
Jul 11, 2014 7.565 7.565 7.480 7.500 18,379 +0.03(+0.37%)
Jul 10, 2014 7.480 7.530 7.450 7.473 13,359 +0.01(+0.17%)
Jul 09, 2014 7.510 7.510 7.400 7.460 42,665 +0.10(+1.36%)
Jul 08, 2014 7.480 7.480 7.300 7.360 16,384 -0.31(-4.04%)
Jul 07, 2014 7.710 7.720 7.600 7.670 7,045 +0.05(+0.66%)
Jul 03, 2014 7.620 7.620 7.620 0 -0.36(-4.51%)
Jul 02, 2014 7.940 8.000 7.910 7.980 6,602 +0.07(+0.88%)
Jul 01, 2014 7.940 7.940 7.900 7.910 39,967 -0.03(-0.38%)
Jun 30, 2014 7.920 7.980 7.860 7.940 15,555 -0.08(-1.00%)
Jun 27, 2014 7.990 8.050 7.970 8.020 15,727 +0.12(+1.52%)
Jun 26, 2014 7.872 8.060 7.870 7.900 9,891 +0.22(+2.86%)
Jun 25, 2014 7.720 7.720 7.590 7.680 12,498 -0.01(-0.13%)
Jun 24, 2014 7.790 7.790 7.690 7.690 16,987 -0.25(-3.15%)
Jun 23, 2014 8.010 8.010 7.860 7.940 17,637 -0.11(-1.37%)
Jun 20, 2014 8.140 8.140 8.020 8.050 33,371 +0.02(+0.19%)
Jun 19, 2014 8.080 8.080 7.980 8.035 29,416 +0.03(+0.31%)
Jun 18, 2014 7.940 8.030 7.930 8.010 10,205 +0.12(+1.52%)
Jun 17, 2014 7.865 7.900 7.800 7.890 14,447 +0.00(+0.00%)
Jun 16, 2014 7.900 7.940 7.880 7.890 28,738 -0.07(-0.88%)
Jun 13, 2014 8.000 8.020 7.960 7.960 13,438 -0.15(-1.85%)
Jun 12, 2014 8.010 8.150 8.010 8.110 24,887 +0.21(+2.66%)
Jun 11, 2014 7.890 7.960 7.890 7.900 11,697 -0.07(-0.88%)
Jun 10, 2014 7.990 8.020 7.960 7.970 28,221 +0.04(+0.50%)
Jun 06, 2014 7.910 7.930 7.870 7.930 485,568 +0.09(+1.15%)
Jun 05, 2014 7.830 7.850 7.790 7.840 67,164 +0.02(+0.26%)
Jun 04, 2014 7.870 7.870 7.790 7.820 32,183 -0.04(-0.51%)
Jun 03, 2014 7.882 7.930 7.780 7.860 31,337 -0.04(-0.51%)
Jun 02, 2014 7.940 8.000 7.860 7.900 42,233 +0.00(+0.00%)
May 30, 2014 7.835 7.900 7.785 7.900 361,904 +0.07(+0.89%)
May 29, 2014 7.840 7.900 7.770 7.830 577,850 +0.00(+0.00%)
May 28, 2014 7.890 7.945 7.770 7.830 53,293 +0.03(+0.38%)
May 27, 2014 7.850 7.870 7.690 7.800 29,891 +0.13(+1.69%)
May 23, 2014 7.670 7.670 7.670 0 +0.05(+0.66%)
May 22, 2014 7.640 7.665 7.600 7.620 11,742 -0.03(-0.39%)
May 21, 2014 7.583 7.650 7.560 7.650 8,534 +0.08(+1.12%)
May 20, 2014 7.630 7.640 7.520 7.565 17,782 -0.01(-0.20%)
May 19, 2014 7.610 7.650 7.550 7.580 7,815 -0.11(-1.43%)
May 16, 2014 7.620 7.690 7.600 7.690 22,459 +0.06(+0.79%)
May 15, 2014 7.620 7.690 7.580 7.630 18,853 -0.13(-1.68%)
May 14, 2014 7.740 7.830 7.740 7.760 16,346 -0.08(-1.02%)
May 13, 2014 7.820 7.850 7.780 7.840 12,866 +0.01(+0.13%)
May 12, 2014 7.830 7.890 7.800 7.830 11,028 +0.14(+1.82%)
May 09, 2014 7.650 7.690 7.650 7.690 73,866 +0.05(+0.65%)
May 08, 2014 7.710 7.740 7.640 7.640 15,291 -0.11(-1.42%)
May 07, 2014 7.740 7.780 7.670 7.750 10,464 -0.13(-1.65%)
May 06, 2014 7.960 7.960 7.780 7.880 15,350 -1.82(-18.76%)
May 05, 2014 9.690 9.790 9.690 9.700 4,347 -0.05(-0.51%)
May 02, 2014 9.750 9.770 9.690 9.750 7,081 +0.09(+0.93%)
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.