Singapore markets open in 6 hours 29 minutes
Straits Times Index
3,404.47 -6.34 (-0.19%) S&P 500
5,569.86 +2.67 (+0.05%) Dow
39,331.60 -44.27 (-0.11%) Nasdaq
18,389.64 +36.88 (+0.20%) Bitcoin USD
56,453.68 -744.37 (-1.30%) CMC Crypto 200
1,205.64 +39.53 (+3.39%)
Balfour Beatty plc (BIH.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jul 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 1,130 |
| 05 Jul 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 04 Jul 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| 03 Jul 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| 02 Jul 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| 01 Jul 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| 28 Jun 2024 | 4.3400 | 4.4200 | 4.3400 | 4.4200 | 4.4200 | 1,130 |
| 27 Jun 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| 26 Jun 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 25 Jun 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 24 Jun 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 21 Jun 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| 20 Jun 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| 19 Jun 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 18 Jun 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 17 Jun 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 14 Jun 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| 13 Jun 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| 12 Jun 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
| 11 Jun 2024 | 4.1800 | 4.3200 | 4.1800 | 4.3200 | 4.3200 | 500 |
| 10 Jun 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| 07 Jun 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| 06 Jun 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| 05 Jun 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 04 Jun 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
| 03 Jun 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| 31 May 2024 | 4.3400 | 4.4600 | 4.3400 | 4.4600 | 4.4600 | 120 |
| 30 May 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| 29 May 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| 28 May 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 27 May 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 24 May 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| 23 May 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 22 May 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 21 May 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| 20 May 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| 17 May 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| 16 May 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 16 May 2024 | 0.08 Dividend | |||||
| 15 May 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.3600 | - |
| 14 May 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.3404 | - |
| 13 May 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.3796 | - |
| 10 May 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.3993 | - |
| 09 May 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3011 | - |
| 08 May 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.2618 | - |
| 07 May 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.2225 | - |
| 06 May 2024 | 4.3000 | 4.4400 | 4.3000 | 4.4400 | 4.3600 | 122 |
| 03 May 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.2618 | - |
| 02 May 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.1832 | - |
| 30 Apr 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.1832 | - |
| 29 Apr 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.1243 | - |
| 26 Apr 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.1243 | - |
| 25 Apr 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.1243 | - |
| 24 Apr 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.1440 | - |
| 23 Apr 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.0850 | - |
| 22 Apr 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.0458 | - |
| 19 Apr 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0065 | - |
| 18 Apr 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.0654 | - |
| 17 Apr 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1047 | - |
| 16 Apr 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.1636 | - |
| 15 Apr 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.2225 | - |
| 12 Apr 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.2422 | - |
| 11 Apr 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2029 | - |
| 10 Apr 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.2225 | - |
| 09 Apr 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.2618 | - |
| 08 Apr 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2029 | - |
| 05 Apr 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.2618 | - |
| 04 Apr 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.3207 | - |
| 03 Apr 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3011 | - |
| 02 Apr 2024 | 4.4400 | 4.5600 | 4.4400 | 4.5600 | 4.4778 | 1,095 |
| 28 Mar 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.3796 | - |
| 27 Mar 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.3207 | - |
| 26 Mar 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.2814 | - |
| 25 Mar 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3011 | - |
| 22 Mar 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.2814 | - |
| 21 Mar 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.3404 | - |
| 20 Mar 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.2422 | - |
| 19 Mar 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.2618 | - |
| 18 Mar 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.3993 | - |
| 15 Mar 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.3207 | - |
| 14 Mar 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.2225 | - |
| 13 Mar 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.7512 | - |
| 12 Mar 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8690 | - |
| 11 Mar 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.9476 | - |
| 08 Mar 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.9476 | - |
| 07 Mar 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9083 | - |
| 06 Mar 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9083 | - |
| 05 Mar 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9083 | - |
| 04 Mar 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9083 | - |
| 01 Mar 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8690 | - |
| 29 Feb 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8297 | - |
| 28 Feb 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8494 | - |
| 27 Feb 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.7905 | - |
| 26 Feb 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.7905 | - |
| 23 Feb 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8690 | - |
| 22 Feb 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.7708 | - |
| 21 Feb 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7119 | - |
| 20 Feb 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7119 | - |
| 19 Feb 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6530 | - |
| 16 Feb 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6530 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.