Balfour Beatty plc (FRA:BIH)
Germany
· Delayed Price · Currency is EUR 7.95
+0.10 (1.27%)
At close: Dec 4, 2025
Balfour Beatty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.26% | - |
| Dec 4, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.27% | - |
| Dec 3, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -3.09% | - |
| Dec 2, 2025 | 7.75 | 8.10 | 7.75 | 8.10 | 8.10 | 3.85% | 71 |
| Dec 1, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -2.50% | - |
| Nov 28, 2025 | 7.70 | 8.00 | 7.70 | 8.00 | 8.00 | 3.23% | 100 |
| Nov 27, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Nov 26, 2025 | 7.50 | 7.75 | 7.50 | 7.75 | 7.75 | 4.03% | 1,439 |
| Nov 25, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 3.47% | - |
| Nov 24, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Nov 21, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.70% | - |
| Nov 20, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| Nov 19, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | - |
| Nov 18, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| Nov 17, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Nov 14, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | - |
| Nov 13, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.69% | - |
| Nov 12, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -3.97% | - |
| Nov 11, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -2.58% | - |
| Nov 10, 2025 | 7.45 | 7.75 | 7.45 | 7.75 | 7.75 | - | 218 |
| Nov 7, 2025 | 7.60 | 7.75 | 7.60 | 7.75 | 7.75 | 3.33% | 450 |
| Nov 6, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | - |
| Nov 5, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -2.56% | - |
| Nov 4, 2025 | 7.55 | 7.80 | 7.55 | 7.80 | 7.80 | 3.31% | 1,029 |
| Nov 3, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -2.58% | - |
| Oct 31, 2025 | 7.50 | 7.75 | 7.50 | 7.75 | 7.75 | - | 419 |
| Oct 30, 2025 | 7.50 | 7.75 | 7.50 | 7.75 | 7.75 | 1.97% | 1,000 |
| Oct 29, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.55 | -0.65% | - |
| Oct 28, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.60 | -3.77% | - |
| Oct 27, 2025 | 8.00 | 8.00 | 7.95 | 7.95 | 7.90 | 3.92% | 1,400 |
| Oct 24, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.60 | - | - |
| Oct 23, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.60 | 2.00% | - |
| Oct 22, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.45 | -0.66% | - |
| Oct 21, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.50 | -0.66% | - |
| Oct 20, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.55 | - | - |
| Oct 17, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.55 | -0.65% | - |
| Oct 16, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.60 | - | - |
| Oct 15, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.60 | 0.66% | - |
| Oct 14, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.55 | 2.01% | - |
| Oct 13, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.40 | -1.32% | - |
| Oct 10, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.50 | - | - |
| Oct 9, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.50 | -1.31% | - |
| Oct 8, 2025 | 7.50 | 7.70 | 7.50 | 7.65 | 7.60 | 2.68% | 215 |
| Oct 7, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.40 | 0.68% | - |
| Oct 6, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.35 | - | - |
| Oct 3, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.35 | -1.33% | - |
| Oct 2, 2025 | 7.40 | 7.50 | 7.40 | 7.50 | 7.45 | 0.67% | 450 |
| Oct 1, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.40 | 1.36% | - |
| Sep 30, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.30 | 0.68% | - |
| Sep 29, 2025 | 7.25 | 7.30 | 7.25 | 7.30 | 7.25 | 2.10% | 270 |
| Sep 26, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.11 | -0.69% | - |
| Sep 25, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.15 | -2.70% | - |
| Sep 24, 2025 | 7.25 | 7.40 | 7.25 | 7.40 | 7.35 | - | 740 |
| Sep 23, 2025 | 7.30 | 7.40 | 7.30 | 7.40 | 7.35 | 2.78% | 525 |
| Sep 22, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.15 | -2.04% | - |
| Sep 19, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.30 | 1.38% | - |
| Sep 18, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.20 | 1.40% | - |
| Sep 17, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.11 | -3.38% | - |
| Sep 16, 2025 | 7.25 | 7.40 | 7.25 | 7.40 | 7.35 | - | 1,000 |
| Sep 15, 2025 | 7.20 | 7.40 | 7.20 | 7.40 | 7.35 | 2.78% | 130 |
| Sep 12, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.15 | 0.70% | - |
| Sep 11, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.11 | 0.70% | - |
| Sep 10, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.06 | - | - |
| Sep 9, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.06 | - | - |
| Sep 8, 2025 | 6.95 | 7.10 | 6.95 | 7.10 | 7.06 | 1.43% | 200 |
| Sep 5, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.96 | 2.94% | - |
| Sep 4, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.76 | 0.74% | - |
| Sep 3, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.71 | -1.46% | - |
| Sep 2, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.81 | - | - |
| Sep 1, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.81 | 0.74% | - |
| Aug 29, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.76 | - | - |
| Aug 28, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.76 | 0.74% | - |
| Aug 27, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.71 | -1.46% | - |
| Aug 26, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.81 | - | - |
| Aug 25, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.81 | 1.48% | - |
| Aug 22, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.71 | 1.50% | - |
| Aug 21, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.61 | -1.48% | - |
| Aug 20, 2025 | 6.60 | 6.75 | 6.60 | 6.75 | 6.71 | 2.27% | 348 |
| Aug 19, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.56 | - | - |
| Aug 18, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.56 | 1.54% | - |
| Aug 15, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.46 | 1.56% | - |
| Aug 14, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.36 | -2.29% | - |
| Aug 13, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.51 | -1.50% | - |
| Aug 12, 2025 | 6.45 | 6.65 | 6.45 | 6.65 | 6.61 | 3.91% | 442 |
| Aug 11, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.36 | - | - |
| Aug 8, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.36 | 1.59% | - |
| Aug 7, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.26 | - | - |
| Aug 6, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.26 | - | - |
| Aug 5, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.26 | 1.61% | - |
| Aug 4, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.16 | -0.80% | - |
| Aug 1, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.21 | - | 1,000 |
| Jul 31, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.21 | 0.81% | - |
| Jul 30, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.16 | -1.59% | - |
| Jul 29, 2025 | 6.10 | 6.30 | 6.10 | 6.30 | 6.26 | 4.13% | 49 |
| Jul 28, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.01 | -0.82% | - |
| Jul 25, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.06 | - | - |
| Jul 24, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.06 | 1.67% | - |
| Jul 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.96 | -2.44% | - |
| Jul 22, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.11 | -3.15% | - |
| Jul 21, 2025 | 6.20 | 6.35 | 6.20 | 6.35 | 6.31 | 4.10% | 224 |