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 (%)
Sep 28, 2012 9.990 10.00 9.840 10.00 26,469 +0.03(+0.30%)
Sep 27, 2012 10.19 10.26 9.970 9.970 6,324 -0.17(-1.68%)
Sep 26, 2012 10.10 10.20 10.05 10.14 16,676 -0.03(-0.29%)
Sep 25, 2012 10.30 10.47 10.16 10.17 10,761 -0.14(-1.36%)
Sep 24, 2012 10.16 10.31 10.12 10.31 29,670 -0.05(-0.48%)
Sep 21, 2012 10.36 10.36 10.36 10.36 2,569 +0.21(+2.07%)
Sep 20, 2012 10.17 10.29 10.15 10.15 11,213 -0.03(-0.29%)
Sep 19, 2012 10.07 10.18 9.910 10.18 8,803 +0.02(+0.20%)
Sep 18, 2012 10.06 10.16 10.01 10.16 7,834 +0.00(+0.00%)
Sep 17, 2012 10.06 10.17 10.06 10.16 27,601 +0.11(+1.09%)
Sep 14, 2012 9.910 10.05 9.890 10.05 1,763 +0.20(+2.03%)
Sep 13, 2012 9.600 9.850 9.600 9.850 6,534 +0.06(+0.61%)
Sep 12, 2012 9.700 9.810 9.700 9.790 5,830 +0.19(+1.98%)
Sep 11, 2012 9.530 9.700 9.530 9.600 1,933 +0.04(+0.42%)
Sep 10, 2012 9.700 9.700 9.560 9.560 4,610 -0.07(-0.73%)
Sep 07, 2012 9.450 9.770 9.450 9.630 4,915 +0.09(+0.94%)
Sep 06, 2012 9.320 9.540 9.320 9.540 2,315 +0.48(+5.30%)
Sep 05, 2012 9.060 9.140 9.060 9.060 12,603 +0.07(+0.78%)
Sep 04, 2012 8.930 8.990 8.860 8.990 4,426 +0.05(+0.56%)
Aug 31, 2012 8.900 9.090 8.900 8.940 6,240 -0.11(-1.22%)
Aug 30, 2012 9.070 9.070 8.940 9.050 2,522 -0.05(-0.55%)
Aug 29, 2012 8.860 9.120 8.860 9.100 3,253 +0.77(+9.24%)
Aug 27, 2012 8.940 9.050 8.330 8.330 7,283 -0.60(-6.72%)
Aug 24, 2012 8.890 8.930 8.750 8.930 2,782 -0.08(-0.89%)
Aug 23, 2012 9.080 9.190 9.010 9.010 7,902 -0.05(-0.55%)
Aug 22, 2012 9.080 9.150 9.050 9.060 8,368 +0.03(+0.33%)
Aug 21, 2012 9.120 9.280 9.030 9.030 6,892 -0.20(-2.17%)
Aug 20, 2012 9.240 9.240 9.030 9.230 12,326 -0.07(-0.75%)
Aug 17, 2012 9.380 9.430 8.980 9.300 6,492 -0.09(-0.93%)
Aug 16, 2012 9.090 9.390 9.090 9.387 3,543 -0.19(-2.01%)
Aug 15, 2012 9.410 9.580 9.400 9.580 15,678 +0.19(+2.02%)
Aug 14, 2012 9.160 9.390 9.130 9.390 3,217 +0.37(+4.10%)
Aug 13, 2012 9.100 9.260 9.000 9.020 2,883 -0.25(-2.70%)
Aug 11, 2012 9.300 9.300 9.000 9.270 1,166 +0.00(+0.00%)
Aug 10, 2012 9.300 9.300 9.000 9.270 1,166 +0.09(+0.98%)
Aug 09, 2012 9.300 9.310 9.060 9.180 12,892 -0.21(-2.24%)
Aug 08, 2012 9.200 9.390 8.800 9.390 33,725 +0.30(+3.30%)
Aug 07, 2012 8.950 9.150 8.730 9.090 2,732 -0.20(-2.15%)
Aug 06, 2012 9.050 9.290 8.850 9.290 3,156 +0.00(+0.00%)
Aug 03, 2012 8.810 9.290 8.810 9.290 3,380 +0.48(+5.45%)
Aug 02, 2012 9.000 9.080 8.600 8.810 19,525 -0.19(-2.11%)
Aug 01, 2012 9.050 9.250 8.970 9.000 8,487 -0.26(-2.81%)
Jul 31, 2012 9.270 9.270 9.140 9.260 9,405 -0.01(-0.11%)
Jul 30, 2012 9.290 9.440 9.250 9.270 4,468 -0.06(-0.64%)
Jul 27, 2012 9.170 9.440 9.170 9.330 3,576 +0.33(+3.67%)
Jul 26, 2012 9.080 9.170 8.936 9.000 9,057 -0.16(-1.75%)
Jul 25, 2012 9.000 9.190 8.810 9.160 14,599 -0.12(-1.29%)
Jul 24, 2012 9.130 9.300 8.980 9.280 7,322 +0.25(+2.77%)
Jul 23, 2012 9.120 9.330 8.950 9.030 6,313 -0.75(-7.67%)
Jul 20, 2012 9.660 9.800 9.510 9.780 8,784 -0.36(-3.55%)
Jul 19, 2012 9.510 10.14 9.510 10.14 3,323 +0.54(+5.63%)
Jul 18, 2012 9.230 9.650 9.230 9.600 3,519 +0.37(+4.01%)
Jul 17, 2012 9.640 9.640 9.230 9.230 11,551 -0.77(-7.70%)
Jul 16, 2012 9.250 10.03 9.250 10.00 226,135 +0.75(+8.11%)
Jul 14, 2012 9.250 9.250 9.110 9.250 39,115 +0.00(+0.00%)
Jul 13, 2012 9.250 9.250 9.110 9.250 39,115 +0.00(+0.00%)
Jul 12, 2012 9.340 9.340 9.148 9.250 146,457 -0.24(-2.53%)
Jul 11, 2012 9.500 9.510 9.300 9.490 11,497 -0.29(-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.