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 )

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 (%)
Apr 30, 2013 6.680 6.800 6.610 6.800 9,102 -0.10(-1.45%)
Apr 29, 2013 6.940 7.030 6.870 6.900 16,157 -0.81(-10.51%)
Apr 26, 2013 7.590 7.710 7.650 7.710 5,229 +0.03(+0.39%)
Apr 25, 2013 7.560 7.680 7.560 7.680 16,692 +0.13(+1.72%)
Apr 24, 2013 7.470 7.550 7.470 7.550 7,031 -0.31(-3.94%)
Apr 23, 2013 7.820 7.970 7.670 7.860 14,602 +0.36(+4.80%)
Apr 22, 2013 7.550 7.660 7.500 7.500 20,002 -0.11(-1.45%)
Apr 19, 2013 7.520 7.670 7.450 7.610 17,801 +0.23(+3.12%)
Apr 18, 2013 7.450 7.500 7.360 7.380 16,020 -0.01(-0.14%)
Apr 17, 2013 7.440 7.490 7.300 7.390 21,487 -0.24(-3.15%)
Apr 16, 2013 7.470 7.630 7.470 7.630 6,234 +0.14(+1.87%)
Apr 15, 2013 7.630 7.780 7.490 7.490 8,539 -0.36(-4.59%)
Apr 12, 2013 7.760 7.910 7.650 7.850 11,190 +0.08(+1.03%)
Apr 11, 2013 7.740 7.770 7.690 7.770 10,177 +0.33(+4.44%)
Apr 10, 2013 7.370 7.540 7.370 7.440 19,971 +0.33(+4.64%)
Apr 09, 2013 7.190 7.360 7.100 7.110 14,929 +0.16(+2.30%)
Apr 08, 2013 6.900 7.110 6.860 6.950 15,477 +0.03(+0.36%)
Apr 05, 2013 6.750 7.000 6.750 6.925 12,406 -0.08(-1.07%)
Apr 04, 2013 6.980 7.020 6.810 7.000 8,313 -0.05(-0.71%)
Apr 03, 2013 6.960 7.050 6.920 7.050 12,226 -0.01(-0.14%)
Apr 02, 2013 7.150 7.380 7.050 7.060 21,081 -0.13(-1.81%)
Apr 01, 2013 7.250 7.250 7.060 7.190 16,045 +0.10(+1.41%)
Mar 28, 2013 7.100 7.200 7.030 7.090 22,085 +0.06(+0.85%)
Mar 27, 2013 7.110 7.110 6.940 7.030 18,589 -0.21(-2.90%)
Mar 26, 2013 7.110 7.260 7.098 7.240 14,930 +0.08(+1.12%)
Mar 25, 2013 7.330 7.330 7.150 7.160 22,986 -0.29(-3.89%)
Mar 22, 2013 7.510 7.510 7.370 7.450 12,709 -0.07(-0.93%)
Mar 21, 2013 7.600 7.600 7.440 7.520 197,083 -0.26(-3.34%)
Mar 20, 2013 7.990 7.990 7.770 7.780 43,823 -0.02(-0.26%)
Mar 19, 2013 8.060 8.060 7.800 7.800 54,568 -0.51(-6.14%)
Mar 18, 2013 8.150 8.320 8.150 8.310 10,338 -0.00(-0.03%)
Mar 15, 2013 7.990 8.350 7.970 8.312 25,178 +0.06(+0.76%)
Mar 14, 2013 8.014 8.250 7.990 8.250 7,289 +0.16(+1.98%)
Mar 13, 2013 8.000 8.180 8.000 8.090 5,769 -0.14(-1.70%)
Mar 12, 2013 8.180 8.230 8.010 8.230 10,577 -0.15(-1.79%)
Mar 11, 2013 8.200 8.390 8.200 8.380 15,634 -0.14(-1.64%)
Mar 08, 2013 8.410 8.600 8.390 8.520 46,129 +0.07(+0.83%)
Mar 07, 2013 8.330 8.490 8.250 8.450 158,490 -0.15(-1.74%)
Mar 06, 2013 8.700 8.730 8.550 8.600 43,488 -0.21(-2.38%)
Mar 05, 2013 8.700 8.900 8.640 8.810 14,485 +0.21(+2.44%)
Mar 04, 2013 8.545 8.600 8.460 8.600 7,881 +0.11(+1.30%)
Mar 01, 2013 8.630 8.630 8.490 8.490 3,860 -0.09(-1.05%)
Feb 28, 2013 8.650 8.670 8.580 8.580 5,391 -0.07(-0.81%)
Feb 27, 2013 8.730 8.730 8.650 8.650 4,975 +0.14(+1.65%)
Feb 26, 2013 8.670 8.820 8.500 8.510 8,650 -0.16(-1.85%)
Feb 22, 2013 8.560 8.740 8.550 8.670 8,403 +0.31(+3.71%)
Feb 21, 2013 8.410 8.570 8.360 8.360 7,291 -0.38(-4.35%)
Feb 20, 2013 8.640 8.740 8.610 8.740 1,754 +0.39(+4.67%)
Feb 19, 2013 8.510 8.510 8.350 8.350 5,619 -0.27(-3.13%)
Feb 15, 2013 8.620 8.620 8.515 8.620 2,271 +0.06(+0.70%)
Feb 14, 2013 8.530 8.620 8.400 8.560 4,959 -0.12(-1.38%)
Feb 13, 2013 8.780 8.780 8.480 8.680 9,174 -0.12(-1.36%)
Feb 12, 2013 8.640 8.800 8.640 8.800 10,622 +0.25(+2.92%)
Feb 11, 2013 8.505 8.550 8.480 8.550 2,543 +0.00(+0.00%)
Feb 08, 2013 8.550 8.550 8.450 8.550 2,129 +0.10(+1.18%)
Feb 07, 2013 8.456 8.550 8.450 8.450 18,162 -0.10(-1.17%)
Feb 06, 2013 8.460 8.550 8.360 8.550 6,779 +0.05(+0.59%)
Feb 04, 2013 8.467 8.500 8.300 8.500 7,630 +0.01(+0.12%)
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.