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 (%)
Sep 30, 2014 6.000 6.080 5.992 6.060 11,780 -0.02(-0.33%)
Sep 29, 2014 5.890 6.270 5.850 6.080 7,275 -1.18(-16.25%)
Sep 26, 2014 7.390 7.390 7.230 7.260 31,113 +0.12(+1.75%)
Sep 25, 2014 7.130 7.150 7.120 7.135 8,020 -0.02(-0.21%)
Sep 24, 2014 7.150 7.180 7.148 7.150 2,912 -0.08(-1.11%)
Sep 23, 2014 7.220 7.240 7.180 7.230 69,511 -0.00(-0.07%)
Sep 22, 2014 7.290 7.320 7.210 7.235 204,894 -0.21(-2.89%)
Sep 19, 2014 7.390 7.470 7.390 7.450 9,109 +0.14(+1.92%)
Sep 18, 2014 7.250 7.310 7.230 7.310 10,183 +0.04(+0.55%)
Sep 17, 2014 7.305 7.305 7.220 7.270 6,495 +0.11(+1.57%)
Sep 16, 2014 7.060 7.157 7.060 7.157 9,061 -0.00(-0.03%)
Sep 15, 2014 7.210 7.210 7.150 7.160 9,433 -0.16(-2.19%)
Sep 12, 2014 7.285 7.320 7.250 7.320 5,391 +0.01(+0.14%)
Sep 11, 2014 7.360 7.360 7.300 7.310 7,035 -0.09(-1.24%)
Sep 10, 2014 7.390 7.430 7.350 7.402 31,392 -0.08(-1.05%)
Sep 09, 2014 7.520 7.520 7.470 7.480 17,022 -0.01(-0.13%)
Sep 08, 2014 7.590 7.590 7.490 7.490 55,400 -0.37(-4.71%)
Sep 05, 2014 7.840 7.900 7.820 7.860 5,363 -0.02(-0.25%)
Sep 04, 2014 7.880 7.970 7.870 7.880 9,096 +0.00(+0.00%)
Sep 03, 2014 7.840 7.910 7.820 7.880 11,160 +0.05(+0.64%)
Sep 02, 2014 7.980 7.810 7.830 9,233 -0.15(-1.88%)
Aug 29, 2014 7.980 7.980 7.980 0 +0.06(+0.76%)
Aug 28, 2014 7.940 8.010 7.920 7.920 44,905 -0.11(-1.37%)
Aug 27, 2014 7.980 8.030 7.970 8.030 4,221 -0.05(-0.62%)
Aug 26, 2014 8.060 8.070 8.080 10,984 +0.02(+0.25%)
Aug 25, 2014 8.025 8.080 8.000 8.060 4,062 +0.06(+0.75%)
Aug 22, 2014 8.080 7.940 8.000 14,973 +0.04(+0.50%)
Aug 21, 2014 7.930 7.970 7.960 25,747 +0.03(+0.38%)
Aug 20, 2014 7.900 7.930 7.760 7.930 18,256 -0.68(-7.90%)
Aug 19, 2014 8.180 8.650 8.180 8.610 35,745 +0.35(+4.24%)
Aug 18, 2014 8.260 8.260 8.200 8.260 21,432 +0.32(+4.03%)
Aug 15, 2014 8.020 8.020 7.940 7.940 20,534 -0.01(-0.13%)
Aug 14, 2014 7.970 7.980 7.940 7.950 15,178 +0.10(+1.27%)
Aug 13, 2014 8.030 7.790 7.850 8,494 -0.18(-2.24%)
Aug 12, 2014 7.980 8.130 7.900 8.030 7,504 -0.02(-0.25%)
Aug 11, 2014 8.100 8.130 8.050 8.050 15,402 +0.09(+1.13%)
Aug 08, 2014 7.910 7.940 7.870 7.960 29,963 +0.09(+1.14%)
Aug 07, 2014 7.900 7.900 7.860 7.870 9,765 -0.18(-2.24%)
Aug 06, 2014 7.890 8.050 7.860 8.050 12,803 +0.19(+2.42%)
Aug 05, 2014 7.902 8.060 7.860 7.860 9,095 -0.42(-5.07%)
Aug 04, 2014 8.180 8.290 8.160 8.280 11,583 +0.30(+3.78%)
Aug 01, 2014 8.020 8.140 7.950 7.979 10,782 -0.00(-0.02%)
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%)
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.