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 )

9.460 UNCHANGED
Streaming Delayed Price Updated: 2:41 PM EDT, May 30, 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 (%)
Aug 31, 2021 7.800 7.800 7.800 7.800 516 +0.27(+3.59%)
Aug 30, 2021 7.530 7.530 7.530 7.530 264 -0.16(-2.08%)
Aug 26, 2021 7.690 7.690 7.690 60 +0.00(+0.00%)
Aug 24, 2021 7.690 7.690 7.690 1 -0.02(-0.26%)
Aug 23, 2021 7.720 7.720 7.670 7.710 1,164 -0.14(-1.76%)
Aug 20, 2021 7.848 7.848 7.848 7.848 511 +0.04(+0.49%)
Aug 19, 2021 7.855 7.855 7.810 7.810 452 -0.26(-3.22%)
Aug 18, 2021 8.170 8.170 8.070 8.070 581 -0.69(-7.88%)
Aug 17, 2021 8.760 8.760 8.760 8.760 334 +0.03(+0.34%)
Aug 16, 2021 8.740 8.745 8.730 8.730 2,594 +0.01(+0.11%)
Aug 13, 2021 8.750 8.750 8.720 8.720 252 -0.02(-0.23%)
Aug 12, 2021 8.740 8.740 8.740 8.740 299 +0.04(+0.46%)
Aug 11, 2021 8.600 8.700 8.600 8.700 3,254 +0.22(+2.59%)
Aug 10, 2021 8.480 8.505 8.480 8.480 825 +0.01(+0.12%)
Aug 09, 2021 8.508 8.508 8.470 8.470 2,834 -0.03(-0.40%)
Aug 06, 2021 8.504 8.504 8.504 8.504 2,185 -0.09(-1.06%)
Aug 05, 2021 8.550 8.595 8.550 8.595 1,381 +0.10(+1.12%)
Aug 04, 2021 8.510 8.510 8.500 8.500 1,843 -0.06(-0.70%)
Aug 03, 2021 8.560 8.560 8.560 8.560 166 +0.17(+2.03%)
Aug 02, 2021 8.390 8.390 8.390 8.390 315 +0.04(+0.48%)
Jul 30, 2021 8.390 8.390 8.350 8.350 2,633 -0.20(-2.28%)
Jul 29, 2021 8.545 8.545 8.510 8.545 1,195 +0.12(+1.36%)
Jul 28, 2021 8.425 8.430 8.425 8.430 1,429 -0.01(-0.12%)
Jul 27, 2021 8.411 8.440 8.411 8.440 634 +0.03(+0.36%)
Jul 26, 2021 8.410 8.410 8.410 8.410 619 +0.01(+0.17%)
Jul 23, 2021 8.385 8.396 8.385 8.396 2,971 +0.22(+2.64%)
Jul 22, 2021 8.240 8.255 8.180 8.180 25,937 +0.09(+1.11%)
Jul 21, 2021 8.052 8.090 8.052 8.090 345,439 +0.30(+3.85%)
Jul 20, 2021 7.775 7.823 7.730 7.790 471,078 -0.09(-1.14%)
Jul 19, 2021 8.090 8.090 7.770 7.880 382,209 -0.50(-5.92%)
Jul 16, 2021 8.370 8.400 8.330 8.376 1,066 -0.10(-1.23%)
Jul 15, 2021 8.480 8.500 8.480 8.480 1,774 -0.20(-2.30%)
Jul 14, 2021 8.690 8.690 8.680 8.680 4,355 +0.11(+1.28%)
Jul 13, 2021 8.610 8.610 8.570 8.570 885 -0.02(-0.23%)
Jul 12, 2021 8.640 8.640 8.590 8.590 3,153 +0.00(+0.00%)
Jul 09, 2021 8.650 8.670 8.590 8.590 3,474 +0.09(+1.06%)
Jul 08, 2021 8.569 8.569 8.500 8.500 1,147 -0.06(-0.76%)
Jul 07, 2021 8.560 8.590 8.536 8.565 1,235 +0.01(+0.18%)
Jul 06, 2021 8.690 8.690 8.550 8.550 3,924 +0.16(+1.91%)
Jul 02, 2021 8.440 8.450 8.390 8.390 2,166 -0.08(-0.94%)
Jul 01, 2021 8.460 8.470 8.420 8.470 3,605 +0.02(+0.18%)
Jun 30, 2021 8.455 8.455 8.455 8.455 1,287 -0.05(-0.65%)
Jun 29, 2021 8.510 8.510 8.510 8.510 457 -0.01(-0.12%)
Jun 28, 2021 8.550 8.599 8.520 8.520 5,382 -0.17(-1.96%)
Jun 25, 2021 8.495 8.700 8.495 8.690 2,900 +0.20(+2.36%)
Jun 24, 2021 8.850 8.850 8.440 8.490 796 -0.17(-1.93%)
Jun 23, 2021 8.630 9.090 8.630 8.657 3,999 +0.12(+1.37%)
Jun 22, 2021 8.470 8.545 8.400 8.540 5,730 +0.16(+1.91%)
Jun 21, 2021 8.470 8.520 8.380 8.380 3,309 +0.19(+2.32%)
Jun 18, 2021 8.620 8.620 8.180 8.190 2,099 -0.25(-2.90%)
Jun 17, 2021 8.730 8.730 8.180 8.435 1,976 -0.18(-2.15%)
Jun 16, 2021 8.880 8.880 8.600 8.620 1,042 -0.03(-0.35%)
Jun 15, 2021 8.850 8.850 8.544 8.650 1,533 -0.12(-1.42%)
Jun 14, 2021 8.765 8.775 8.765 8.775 1,768 +0.26(+2.99%)
Jun 11, 2021 8.640 8.960 8.520 8.520 2,190 +0.33(+4.03%)
Jun 10, 2021 8.960 8.970 8.190 8.190 6,393 -0.28(-3.31%)
Jun 09, 2021 8.520 8.540 8.470 8.470 2,414 -0.15(-1.74%)
Jun 08, 2021 8.699 8.710 8.620 8.620 7,020 -0.01(-0.12%)
Jun 07, 2021 8.660 8.830 8.390 8.630 20,567 -0.17(-1.99%)
Jun 04, 2021 8.680 8.805 8.464 8.805 2,925 +0.11(+1.21%)
Jun 03, 2021 9.000 9.000 8.700 8.700 3,405 -0.11(-1.25%)
Jun 02, 2021 8.830 8.940 8.810 8.810 9,128 +0.13(+1.50%)
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.