Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Balfour Beatty (BBY) Share Price History

Time period:
to
Date Open High Low Close Volume
24th Oct 2025 (Fri) 669.50 676.50 661.50 676.50 612,969
23rd Oct 2025 (Thu) 661.00 665.00 658.00 664.50 1,119,254
22nd Oct 2025 (Wed) 657.00 669.50 655.50 660.00 718,075
21st Oct 2025 (Tue) 661.00 662.00 651.50 654.50 752,983
20th Oct 2025 (Mon) 657.50 663.50 654.00 659.50 935,579
17th Oct 2025 (Fri) 656.00 665.00 651.50 657.00 1,538,399
16th Oct 2025 (Thu) 662.50 671.50 651.00 662.50 746,168
15th Oct 2025 (Wed) 670.50 670.50 662.00 662.00 576,809
14th Oct 2025 (Tue) 656.00 668.00 654.50 668.00 1,114,033
13th Oct 2025 (Mon) 653.50 665.50 653.50 659.00 684,374
10th Oct 2025 (Fri) 669.00 669.00 649.00 655.50 849,182
9th Oct 2025 (Thu) 656.50 662.00 654.00 655.00 965,819
8th Oct 2025 (Wed) 649.50 656.50 648.00 654.50 770,049
7th Oct 2025 (Tue) 646.50 654.50 646.50 648.50 1,241,334
6th Oct 2025 (Mon) 642.00 649.00 639.50 647.00 571,731
3rd Oct 2025 (Fri) 645.00 648.50 643.00 643.00 1,586,398
2nd Oct 2025 (Thu) 644.50 648.00 637.00 643.50 1,385,497
1st Oct 2025 (Wed) 648.00 648.50 641.50 644.00 1,343,287
30th Sep 2025 (Tue) 653.00 653.00 643.00 647.00 994,627
29th Sep 2025 (Mon) 638.00 644.50 635.50 643.50 698,948
26th Sep 2025 (Fri) 632.50 636.50 628.50 636.00 1,109,501
25th Sep 2025 (Thu) 614.50 629.50 614.50 626.50 3,066,792
24th Sep 2025 (Wed) 628.50 634.00 626.50 628.50 920,205
23rd Sep 2025 (Tue) 630.50 639.00 628.50 628.50 1,294,594
22nd Sep 2025 (Mon) 629.50 638.00 627.50 635.50 894,121
19th Sep 2025 (Fri) 643.50 643.50 624.00 629.50 2,018,324
18th Sep 2025 (Thu) 629.00 641.50 629.00 637.50 2,122,199
17th Sep 2025 (Wed) 637.00 637.00 622.00 628.50 1,397,999
16th Sep 2025 (Tue) 634.50 634.50 621.00 622.00 2,416,847
15th Sep 2025 (Mon) 620.00 632.00 620.00 629.50 1,069,419
12th Sep 2025 (Fri) 622.50 626.50 619.00 620.00 1,025,561
11th Sep 2025 (Thu) 617.00 625.00 616.50 622.00 1,674,102
10th Sep 2025 (Wed) 614.00 619.50 613.50 616.00 2,916,684
9th Sep 2025 (Tue) 620.50 623.50 612.00 612.00 1,281,781
8th Sep 2025 (Mon) 608.50 618.50 605.00 618.50 775,029
5th Sep 2025 (Fri) 607.50 609.50 602.00 604.50 1,208,962
4th Sep 2025 (Thu) 592.00 606.00 592.00 605.50 1,327,062
3rd Sep 2025 (Wed) 588.00 593.50 584.00 593.50 1,078,732
2nd Sep 2025 (Tue) 600.00 600.00 580.00 589.00 1,262,345
1st Sep 2025 (Mon) 599.00 599.00 591.00 596.00 699,337
29th Aug 2025 (Fri) 599.50 599.50 585.50 593.50 1,356,803
28th Aug 2025 (Thu) 588.50 590.00 582.00 587.00 1,295,148
27th Aug 2025 (Wed) 589.00 591.00 584.50 589.00 775,041
26th Aug 2025 (Tue) 586.00 588.00 575.50 584.00 2,030,800
FTSE 100 Latest
Value9,645.62
Change67.05