Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Nov 29, 2013 9.050 9.050 8.690 8.800 5,123 +0.05(+0.57%)
Nov 27, 2013 8.946 8.946 8.710 8.750 43,072 +0.20(+2.34%)
Nov 26, 2013 8.700 8.720 8.530 8.550 6,048 +0.15(+1.79%)
Nov 25, 2013 8.430 8.720 8.400 8.400 7,697 -0.23(-2.67%)
Nov 22, 2013 8.400 8.630 8.390 8.630 20,720 +0.10(+1.17%)
Nov 21, 2013 8.440 8.620 8.430 8.530 8,840 +0.16(+1.91%)
Nov 20, 2013 8.500 8.700 8.370 8.370 32,663 -0.10(-1.18%)
Nov 19, 2013 8.520 8.640 8.460 8.470 7,590 -0.02(-0.24%)
Nov 18, 2013 8.770 8.770 8.490 8.490 5,455 -0.15(-1.79%)
Nov 15, 2013 8.520 8.780 8.480 8.645 2,498 -0.17(-1.87%)
Nov 14, 2013 8.690 8.810 8.620 8.810 9,524 +0.17(+1.97%)
Nov 12, 2013 8.850 8.940 8.640 8.640 13,409 -0.38(-4.21%)
Nov 11, 2013 8.950 9.140 8.950 9.020 7,578 +0.04(+0.45%)
Nov 08, 2013 9.020 9.077 8.910 8.980 714,017 +0.32(+3.70%)
Nov 07, 2013 8.710 9.150 8.650 8.660 5,817 -0.31(-3.46%)
Nov 06, 2013 9.110 9.120 8.970 8.970 9,211 +0.09(+1.01%)
Nov 05, 2013 9.070 9.170 8.830 8.880 20,333 -0.17(-1.88%)
Nov 04, 2013 9.060 9.060 8.990 9.050 6,552 +0.15(+1.69%)
Nov 01, 2013 8.990 8.990 8.880 8.900 73,615 -0.20(-2.20%)
Oct 31, 2013 9.090 9.190 9.070 9.100 62,255 -0.01(-0.11%)
Oct 30, 2013 9.110 9.460 9.070 9.110 5,548 -0.09(-0.98%)
Oct 29, 2013 9.200 9.400 9.080 9.200 23,130 -0.17(-1.81%)
Oct 28, 2013 9.150 9.470 9.120 9.370 136,262 +0.24(+2.63%)
Oct 25, 2013 9.260 9.320 9.090 9.130 112,897 -0.32(-3.39%)
Oct 24, 2013 9.110 9.450 9.100 9.450 2,922 +0.28(+3.05%)
Oct 23, 2013 9.110 9.320 9.110 9.170 8,065 -0.14(-1.50%)
Oct 22, 2013 9.285 9.470 9.082 9.310 4,351 +0.16(+1.75%)
Oct 21, 2013 9.200 9.310 9.150 9.150 5,496 -0.18(-1.93%)
Oct 18, 2013 9.070 9.330 9.070 9.330 1,459 -0.06(-0.64%)
Oct 17, 2013 9.250 9.390 9.020 9.390 15,614 +0.39(+4.33%)
Oct 16, 2013 8.930 9.100 8.930 9.000 3,913 +0.29(+3.33%)
Oct 15, 2013 9.050 9.050 8.710 8.710 913 -0.01(-0.11%)
Oct 14, 2013 9.010 9.010 8.720 8.720 1,557 -0.01(-0.11%)
Oct 11, 2013 8.540 8.780 8.540 8.730 12,435 +0.10(+1.16%)
Oct 10, 2013 8.600 8.710 8.550 8.630 5,124 +0.24(+2.86%)
Oct 09, 2013 8.370 8.460 8.360 8.390 6,650 -0.36(-4.11%)
Oct 08, 2013 8.910 8.910 8.690 8.750 5,080 -0.12(-1.35%)
Oct 07, 2013 8.630 8.880 8.630 8.870 4,684 +0.03(+0.34%)
Oct 04, 2013 8.980 8.980 8.800 8.840 12,709 -0.31(-3.39%)
Oct 03, 2013 9.040 9.150 9.040 9.150 7,466 -0.09(-0.97%)
Oct 02, 2013 9.160 9.290 9.120 9.240 5,059 +0.12(+1.32%)
Oct 01, 2013 9.090 9.220 9.090 9.120 14,091 -0.07(-0.76%)
Sep 27, 2013 9.160 9.360 9.160 9.190 14,409 +0.15(+1.66%)
Sep 26, 2013 9.110 9.170 9.040 9.040 3,564 -0.14(-1.53%)
Sep 25, 2013 9.090 9.210 9.010 9.180 8,015 +0.10(+1.10%)
Sep 24, 2013 9.050 9.090 8.990 9.080 5,006 +0.13(+1.45%)
Sep 23, 2013 8.790 8.950 8.770 8.950 3,895 +0.09(+1.02%)
Sep 20, 2013 8.820 8.905 8.820 8.860 7,702 -0.09(-1.01%)
Sep 19, 2013 8.760 8.950 8.680 8.950 10,952 +0.04(+0.45%)
Sep 18, 2013 8.650 8.910 8.540 8.910 9,171 +0.12(+1.37%)
Sep 17, 2013 8.850 8.880 8.710 8.790 201,917 -0.26(-2.87%)
Sep 16, 2013 8.910 9.050 8.900 9.050 6,339 +0.12(+1.34%)
Sep 13, 2013 8.610 8.930 8.610 8.930 11,162 +0.04(+0.45%)
Sep 12, 2013 8.610 8.890 8.590 8.890 7,821 +0.26(+3.01%)
Sep 11, 2013 8.430 8.750 8.430 8.630 25,834 +0.23(+2.74%)
Sep 10, 2013 8.470 8.680 8.400 8.400 6,451 +0.03(+0.36%)
Sep 09, 2013 8.370 8.500 8.370 8.370 19,592 -0.03(-0.36%)
Sep 06, 2013 8.380 8.450 8.200 8.400 17,947 +0.11(+1.33%)
Sep 05, 2013 8.170 8.460 8.170 8.290 14,387 -0.02(-0.24%)
Sep 04, 2013 8.300 8.310 8.160 8.310 32,085 +0.24(+2.97%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.