Balfour Beatty Plc (PK) (BAFBF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0.13 | 2.24525043178 | 5.79 | 6.02 | 5.79 | 249 | 5.90215863 | CS |
| 12 | 0.35 | 6.28366247756 | 5.57 | 6.02 | 4.76 | 1077 | 4.94803146 | CS |
| 26 | 1.775 | 42.8226779252 | 4.145 | 6.02 | 4.145 | 987 | 4.83357077 | CS |
| 52 | 2.288 | 62.9955947137 | 3.632 | 6.02 | 3.632 | 1097 | 4.62577306 | CS |
| 156 | 2.27 | 62.1917808219 | 3.65 | 6.02 | 2.9 | 1415 | 3.79086382 | CS |
| 260 | 3.16 | 114.492753623 | 2.76 | 6.02 | 2.28 | 3354 | 3.25866038 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728076800 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
| 1727990400 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
| 1727904000 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
| 1727817600 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
| 1727731200 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
| 1727472000 | 5.92 | -0.1 | -1.66 | 5.92 | 5.92 | 5.92 | 371 |
| 1727386200 | 6.0199999 | 0 | 0.00 | 6.0199999 | 6.0199999 | 6.0199999 | 0 |
| 1727299320 | 6.0199999 | 0 | 0.00 | 6.0199999 | 6.0199999 | 6.0199999 | 0 |
| 1727212920 | 6.0199999 | 0 | 0.00 | 6.0199999 | 6.0199999 | 6.0199999 | 0 |
| 1727126520 | 6.0199999 | 0 | 0.00 | 6.0199999 | 6.0199999 | 6.0199999 | 0 |
| 1726867320 | 6.0199999 | 0 | 0.00 | 6.0199999 | 6.0199999 | 6.0199999 | 0 |
| 1726780920 | 6.0199999 | 0 | 0.00 | 6.0199999 | 6.0199999 | 6.0199999 | 0 |
| 1726694520 | 6.0199999 | 0 | 0.00 | 6.0199999 | 6.0199999 | 6.0199999 | 0 |
| 1726608120 | 6.0199999 | 0 | 0.00 | 6.0199999 | 6.0199999 | 6.0199999 | 0 |
| 1726521720 | 6.0199999 | 0.23 | 3.97 | 6.0199999 | 6.0199999 | 6.0199999 | 276 |
| 1726262940 | 5.79 | 0 | 0.00 | 5.79 | 5.79 | 5.79 | 0 |
| 1726176540 | 5.79 | 0 | 0.00 | 5.79 | 5.79 | 5.79 | 0 |
| 1726090140 | 5.79 | 1.03 | 21.64 | 5.79 | 5.79 | 5.79 | 349 |
| 1726003260 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1725916860 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1725657660 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1725571260 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1725484860 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1725398460 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1725052860 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1724966460 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1724880060 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1724793660 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1724707260 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1724448060 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1724361660 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1724275260 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1724188860 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1724102460 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1723843260 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1723756860 | 4.76 | -0.33 | -6.43 | 5.76 | 5.76 | 4.76 | 6503 |
| 1723671000 | 5.087 | 0 | 0.00 | 5.087 | 5.087 | 5.087 | 0 |
| 1723584600 | 5.087 | 0 | 0.00 | 5.087 | 5.087 | 5.087 | 0 |
| 1723498200 | 5.087 | 0 | 0.00 | 5.087 | 5.087 | 5.087 | 0 |
| 1723239000 | 5.087 | 0 | 0.00 | 5.087 | 5.087 | 5.087 | 0 |
| 1723152600 | 5.087 | 0 | 0.00 | 5.087 | 5.087 | 5.087 | 0 |
| 1723066200 | 5.087 | 0 | 0.00 | 5.087 | 5.087 | 5.087 | 0 |
| 1722979800 | 5.087 | 0 | 0.00 | 5.087 | 5.087 | 5.087 | 0 |
| 1722893220 | 5.087 | 0 | 0.00 | 5.087 | 5.087 | 5.087 | 0 |
| 1722634020 | 5.087 | 0 | 0.00 | 5.087 | 5.087 | 5.087 | 0 |
| 1722547620 | 5.087 | -0.48 | -8.67 | 5.087 | 5.087 | 5.087 | 873 |
| 1722460920 | 5.57 | 0 | 0.00 | 5.57 | 5.57 | 5.57 | 0 |
| 1722374520 | 5.57 | 0 | 0.00 | 5.57 | 5.57 | 5.57 | 0 |
| 1722288120 | 5.57 | 0 | 0.00 | 5.57 | 5.57 | 5.57 | 0 |
| 1722028920 | 5.57 | 0 | 0.00 | 5.57 | 5.57 | 5.57 | 0 |
| 1721942520 | 5.57 | 0 | 0.00 | 5.57 | 5.57 | 5.57 | 0 |
| 1721856120 | 5.57 | 0 | 0.00 | 5.57 | 5.57 | 5.57 | 0 |
| 1721769720 | 5.57 | 0 | 0.00 | 5.57 | 5.57 | 5.57 | 0 |
| 1721683320 | 5.57 | 0 | 0.00 | 5.57 | 5.57 | 5.57 | 0 |
| 1721424120 | 5.57 | 0 | 0.00 | 5.57 | 5.57 | 5.57 | 0 |
| 1721337720 | 5.57 | 0 | 0.00 | 5.57 | 5.57 | 5.57 | 0 |
| 1721251320 | 5.57 | 0 | 0.00 | 5.57 | 5.57 | 5.57 | 0 |
| 1721164920 | 5.57 | 0.42 | 8.16 | 5.57 | 5.57 | 5.57 | 243 |
| 1721078880 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1720819680 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1720733280 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1720646880 | 5.15 | 0.21 | 4.25 | 5.15 | 5.15 | 5.15 | 202 |
| 1720531800 | 4.94 | 0 | 0.00 | 4.94 | 4.94 | 4.94 | 0 |
| 1720445400 | 4.94 | 0 | 0.00 | 4.94 | 4.94 | 4.94 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
