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 )

10.48 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 15, 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 (%)
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%)
Apr 01, 2019 6.990 7.060 6.800 6.930 11,644 -0.04(-0.57%)
Mar 29, 2019 6.895 7.020 6.850 6.970 5,200 +0.20(+2.95%)
Mar 28, 2019 6.780 6.780 6.600 6.770 9,293 -0.02(-0.29%)
Mar 27, 2019 6.960 7.070 6.790 6.790 5,786 -0.21(-3.00%)
Mar 26, 2019 6.820 7.050 6.700 7.000 7,418 +0.04(+0.50%)
Mar 25, 2019 6.820 7.110 6.820 6.965 4,077 +0.14(+2.13%)
Mar 22, 2019 6.850 7.200 6.810 6.820 3,700 -0.41(-5.67%)
Mar 21, 2019 7.230 7.230 6.930 7.230 2,401 -0.25(-3.34%)
Mar 20, 2019 7.320 7.480 7.320 7.480 1,638 -0.03(-0.40%)
Mar 19, 2019 7.280 7.510 7.280 7.510 33,440 +0.00(+0.00%)
Mar 18, 2019 7.410 7.530 7.240 7.510 2,730 -0.02(-0.25%)
Mar 15, 2019 7.420 7.700 7.420 7.529 5,200 -0.12(-1.58%)
Mar 14, 2019 7.510 7.770 7.510 7.650 3,298 +0.18(+2.41%)
Mar 13, 2019 7.470 7.610 7.470 7.470 3,073 -0.20(-2.61%)
Mar 12, 2019 7.550 7.670 7.360 7.670 4,922 +0.39(+5.36%)
Mar 11, 2019 7.350 7.455 7.280 7.280 2,899 -0.06(-0.82%)
Mar 08, 2019 7.370 7.430 7.340 7.340 10,400 -0.21(-2.78%)
Mar 07, 2019 7.620 7.890 7.520 7.550 13,174 -0.26(-3.33%)
Mar 06, 2019 7.830 7.860 7.670 7.810 3,147 -0.12(-1.51%)
Mar 05, 2019 7.620 7.930 7.620 7.930 4,169 +0.20(+2.59%)
Mar 04, 2019 7.620 7.900 7.620 7.730 2,061 -0.21(-2.64%)
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.