Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

BAFYY
BALFOUR BEATTY S/ADR
stock OTC

Inactive
Jun 7, 2024
8.88USD+0.099%(+0.01)275
Pre-market
0.00USD-100.000%(-8.87)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2024-06-07		9.25509.25508.87888.8788+0.099%2750.000%
2024-06-05		8.85009.85008.85008.8700-10.854%1,398+0.099%
2024-06-04		9.95009.95009.95009.9500+9.221%475-10.766%
2024-06-03		9.11009.11009.11009.1100-3.700%501-2.538%
2024-05-30		9.52509.52509.46009.4600+4.878%500-6.144%
2024-05-29		8.90009.02008.90009.0200-9.347%850-1.565%
2024-05-28		9.95009.95009.95009.9500+4.936%102-10.766%
2024-05-24		9.95009.95009.17009.4820-0.712%2,134-6.362%
2024-05-23		9.55009.55009.55009.5500-8.874%160-7.028%
2024-05-15		9.890010.48009.890010.4800+10.829%7,312-15.279%
2024-05-07		9.48009.48009.45609.4560-2.314%1,026-6.104%
2024-05-03		9.68009.68009.68009.6800+8.948%259-8.277%
2024-04-19		8.88508.88508.88508.8850-4.973%217-0.070%
2024-04-16		9.35009.35009.35009.3500+4.586%2,549-5.040%
2024-04-11		8.94008.94008.94008.9400-2.188%480-0.685%
2024-04-10		8.90009.52008.90009.1400-5.285%35,102-2.858%
2024-04-09		10.000010.00009.59009.6500+0.521%25,340-7.992%
2024-04-08		9.60009.60009.60009.6000+1.053%702-7.513%
2024-04-01		9.50009.50009.50009.5000-0.053%710-6.539%
2024-03-25		9.50509.50509.50509.5050-0.990%196-6.588%
2024-03-20		9.59009.60009.59009.6000-1.062%700-7.513%
2024-03-15		9.70009.70309.70009.7030+1.904%1,362-8.494%
2024-03-14		9.52179.52179.52179.5217-2.641%502-6.752%
2024-03-13		9.70009.78009.20009.7800+7.828%1,633-9.215%
2024-03-08		8.90009.07008.90009.0700-0.110%2,583-2.108%
2024-03-07		9.08009.08009.08009.0800+7.967%402-2.216%
2024-02-26		8.60008.60008.41008.4100+3.648%699+5.574%
2024-02-09		8.11408.11408.11408.1140-7.848%502+9.426%
2024-01-26		8.72008.80508.72008.8050+4.201%4,405+0.838%
2024-01-22		8.45008.45008.45008.4500-1.858%501+5.075%
2024-01-09		8.90008.90008.61008.6100-2.492%1,050+3.122%
2024-01-05		8.43008.83008.43008.8300+1.494%2,435+0.553%
2023-12-21		8.70008.70008.70008.7000+7.143%295+2.055%
2023-12-15		8.12008.12008.12008.1200-2.104%198+9.345%
2023-12-13		8.29458.29458.29458.2945-1.315%162+7.044%
2023-12-01		8.40508.40508.40508.4050+2.500%400+5.637%
2023-11-22		8.20008.20007.96008.2000-1.442%4,689+8.278%
2023-11-21		8.32008.32008.32008.3200-0.240%100+6.716%
2023-11-14		8.32008.34008.32008.3400+12.248%368+6.460%
2023-11-10		7.43007.43007.43007.4300-4.253%835+19.499%
2023-11-07		7.80007.80007.76007.7600-2.939%779+14.418%
2023-11-03		7.99507.99507.99507.9950+8.776%823+11.054%
2023-10-30		7.35007.35007.35007.3500+1.942%1,276+20.800%
2023-10-24		7.23007.23007.08007.2100-3.481%2,783+23.146%
2023-10-18		7.30007.47507.30007.4700-1.840%989+18.859%
2023-10-17		7.61007.61007.61007.6100-2.059%680+16.673%
2023-10-12		7.77007.77007.77007.77000.000%1,396+14.270%
2023-10-11		7.77007.77007.77007.7700+1.835%391+14.270%
2023-10-10		8.03008.03007.63007.6300-3.050%250+16.367%
2023-10-09		7.87007.87007.87007.8700-1.006%136+12.818%
2023-10-06		7.76257.95007.76257.9500+7.724%381+11.683%
2023-10-05		7.38007.38007.38007.3800-3.022%465+20.309%
2023-10-04		7.58007.61007.58007.61000.000%1,361+16.673%
2023-10-03		7.61007.61007.61007.6100+1.963%443+16.673%
2023-10-02		7.46357.46357.46357.4635-7.702%544+18.963%
2023-09-29		8.07648.08637.90508.0863+2.100%1,272+9.801%
2023-09-27		7.96857.96857.82007.9200+1.499%1,494+12.106%
2023-09-18		7.80307.80307.80307.8030-4.974%172+13.787%
2023-09-14		8.21148.21148.21148.2114+1.947%200+8.128%
2023-09-13		8.05468.05468.05468.0546+3.264%100+10.233%
2023-09-12		7.80007.80007.80007.8000-0.077%200+13.831%
2023-09-07		7.80607.80607.80607.8060-3.223%150+13.743%
2023-09-05		7.93008.06607.93008.0660+0.825%2,143+10.077%
2023-09-01		8.00008.00008.00008.0000-0.744%750+10.985%
2023-08-30		8.06008.06008.06008.0600-3.473%1,100+10.159%
2023-08-28		8.35008.35008.35008.3500+0.602%505+6.333%
2023-08-25		8.30008.30008.30008.3000-0.599%300+6.973%
2023-08-24		8.35008.35008.35008.3500+0.906%700+6.333%
2023-08-22		8.20008.30008.15008.2750+0.915%3,690+7.297%
2023-08-21		8.20008.20008.20008.2000+3.405%106+8.278%
2023-08-17		7.92507.93007.92507.9300-3.293%601+11.965%
2023-08-16		8.20008.20008.20008.2000-8.828%227+8.278%
2023-08-08		8.99408.99408.99408.9940-1.165%160-1.281%
2023-08-04		9.10009.10009.10009.1000+3.116%473-2.431%
2023-08-03		8.82508.82508.82508.8250-5.726%506+0.610%
2023-07-21		9.36109.36109.36109.3610+1.200%132-5.151%
2023-07-18		9.25009.25009.25009.2500+7.683%141-4.013%
2023-07-17		8.59008.59008.59008.5900+0.468%1,100+3.362%
2023-07-12		8.55008.55008.55008.5500-1.611%500+3.846%
2023-07-03		8.69008.69008.69008.6900+2.115%1,500+2.173%
2023-06-16		8.51008.51008.51008.5100-6.995%1,016+4.334%
2023-06-12		9.15009.15009.15009.1500-0.818%224-2.964%
2023-06-06		9.22559.22559.22559.2255-1.783%320-3.758%
2023-06-05		9.39309.39309.39309.3930-0.318%175-5.474%
2023-06-02		9.49009.49009.42309.4230+3.984%388-5.775%
2023-06-01		9.21609.21609.06209.0620+1.478%604-2.022%
2023-05-31		8.93298.93298.93008.9300-3.459%468-0.573%
2023-05-30		9.25009.25009.25009.2500-2.323%569-4.013%
2023-05-26		9.47009.47009.47009.4700+1.664%526-6.243%
2023-05-25		9.31509.31509.31509.3150-1.167%251-4.683%
2023-05-24		9.38009.42509.38009.4250+0.261%679-5.795%
2023-05-23		9.82009.82009.40059.4005-3.138%382-5.550%
2023-05-19		9.97009.97009.70509.7050-0.969%1,205-8.513%
2023-05-18		9.80009.80009.80009.8000+0.533%254-9.400%
2023-05-16		9.85609.85609.74809.7480-3.005%411-8.917%
2023-05-15		9.935010.05009.935010.0500+1.107%465-11.654%
2023-05-10		9.94009.94009.94009.9400+4.302%278-10.676%
2023-05-08		9.77609.77609.53009.5300+0.953%1,344-6.833%
2023-05-03		9.44009.44009.44009.4400+1.505%1,015-5.945%
2023-05-02		9.30009.30009.30009.3000-3.727%110-4.529%
2023-05-01		9.66009.66009.66009.6600-0.923%410-8.087%
2023-04-27		9.75009.75009.75009.7500+2.632%617-8.935%
2023-04-26		9.950010.00009.50009.5000+0.529%1,177-6.539%
2023-04-25		9.35009.45009.35009.4500+0.265%4,606-6.044%
2023-04-24		9.29009.53009.29009.4250-1.102%1,255-5.795%
2023-04-19		9.53009.53009.53009.5300+0.580%333-6.833%
2023-04-18		9.47509.47509.47509.4750-0.158%356-6.292%
2023-04-17		9.50009.59009.42009.4900+4.286%5,072-6.440%
2023-04-11		9.45009.45009.10009.1000+0.775%538-2.431%
2023-04-06		9.03009.03009.03009.03000.000%317-1.674%
2023-04-05		9.24009.24009.03009.0300-4.444%11,174-1.674%
2023-04-04		9.45009.45009.45009.4500+1.613%1,095-6.044%
2023-04-03		9.34009.34009.30009.3000+0.216%17,230-4.529%
2023-03-31		9.19009.42009.19009.2800-3.333%29,666-4.323%
2023-03-30		9.50009.62009.50009.6000+4.575%1,464-7.513%
2023-03-28		9.18009.18009.18009.18000.000%102-3.281%
2023-03-23		9.40009.40009.18009.1800+5.517%200-3.281%
2023-03-20		8.70008.70008.70008.7000+5.807%100+2.055%
2023-03-07		8.22258.22258.22258.2225-6.350%145+7.982%
2023-03-06		8.78008.78008.78008.7800-0.791%100+1.125%
2023-02-27		8.85008.85008.85008.8500+2.919%1,400+0.325%
2023-02-22		8.59908.59908.59908.5990-3.436%167+3.254%
2023-02-13		8.90508.90508.90508.9050+0.879%115-0.294%
2023-02-02		9.12009.12008.82748.8274+4.343%466+0.582%
2023-01-13		8.46008.46008.46008.4600-1.628%108+4.950%
2023-01-05		8.34268.60008.34268.6000+5.573%6,380+3.242%
2023-01-03		8.14608.14608.14608.1460-1.678%1,701+8.996%
2022-12-28		8.28508.28508.28508.2850+1.037%245+7.167%
2022-12-23		8.20008.20008.20008.2000-4.651%179+8.278%
2022-12-20		8.60008.60008.60008.6000+1.296%100+3.242%
2022-12-16		8.49008.49008.49008.4900-0.235%158+4.580%
2022-12-08		8.51008.51008.51008.5100+9.853%100+4.334%
2022-11-28		7.74677.74677.74677.7467+0.656%160+14.614%
2022-11-23		7.57007.70007.57007.6962+2.890%728+15.366%
2022-11-22		7.48007.48007.48007.4800+8.911%201+18.701%
2022-11-17		6.86806.86806.86806.8680-2.857%254+29.278%
2022-11-02		6.97007.07006.96007.0700+5.287%35,759+25.584%
2022-10-24		6.75506.75506.71506.7150-3.102%556+32.223%
2022-10-20		6.93006.93006.93006.9300-1.141%303+28.121%
2022-10-11		7.01007.01007.01007.0100-0.071%2,141+26.659%
2022-10-07		6.75007.01506.75007.0150-1.035%910+26.569%
2022-10-06		7.08847.08847.08847.0884+2.434%155+25.258%
2022-10-05		6.92006.92006.92006.9200-0.847%447+28.306%
2022-10-03		7.17757.17756.97916.9791+1.885%200+27.220%
2022-09-30		6.85006.85006.85006.8500-3.385%6,075+29.618%
2022-09-29		7.09007.09007.09007.0900+4.882%196+25.230%
2022-09-28		6.76006.76006.76006.7600+1.198%1,000+31.343%
2022-09-27		6.68006.68006.68006.6800-9.485%19,814+32.916%
2022-09-22		7.38007.38007.38007.3800-4.528%151+20.309%
2022-09-15		7.73007.73007.73007.7300-0.897%567+14.862%
2022-09-12		7.80007.80007.80007.8000+0.645%1,723+13.831%
2022-09-09		7.70007.75007.70007.7500+5.874%937+14.565%
2022-09-02		7.32007.32007.32007.3200-3.046%153+21.295%
2022-09-01		7.55007.55007.55007.5500+0.936%326+17.600%
2022-08-31		7.27007.48007.27007.4800+3.030%603+18.701%
2022-08-26		7.62007.62007.26007.2600-0.548%675+22.298%
2022-08-24		7.30007.30007.30007.3000-4.450%173+21.627%
2022-08-23		7.64007.64007.64007.6400-1.812%202+16.215%
2022-08-17		7.65007.78107.65007.7810+9.746%922+14.109%
2022-08-10		7.09007.09007.09007.0900+0.425%123+25.230%
2022-08-08		6.78007.06006.78007.0600+4.130%257+25.762%
2022-08-04		6.78006.78006.78006.7800-2.586%149+30.956%
2022-07-29		6.96006.96006.96006.9600+5.936%178+27.569%
2022-07-25		6.55006.57006.55006.5700+3.956%1,700+35.142%
2022-07-22		6.35006.35006.32006.3200+1.282%2,081+40.487%
2022-07-21		6.15006.24006.15006.2400+5.584%1,163+42.288%
2022-07-20		5.90005.91005.90005.9100-4.523%629+50.234%
2022-07-19		6.19006.19006.19006.1900-3.733%558+43.438%
2022-07-11		6.43006.43006.43006.4300+0.469%100+38.084%
2022-06-30		6.40006.40006.40006.4000-1.387%126+38.731%
2022-06-24		6.54006.54006.49006.4900+8.167%226+36.807%
2022-06-17		6.00006.00006.00006.0000-3.148%157+47.980%
2022-06-16		6.19506.19506.19506.1950-2.640%2,029+43.322%
2022-06-13		6.36306.36306.36306.3630-3.298%279+39.538%
2022-06-01		6.58006.58006.58006.5800-0.537%225+34.936%
2022-05-27		6.61556.61556.61556.6155+1.154%354+34.212%
2022-05-25		6.39006.54006.39006.5400+0.396%735+35.761%
2022-05-24		6.51426.51426.51426.5142+4.027%500+36.299%
2022-05-19		6.26206.26206.26206.2620+1.163%659+41.789%
2022-05-16		6.19006.19006.19006.1900+6.724%157+43.438%
2022-05-12		5.86005.86005.80005.8000-2.521%585+53.083%
2022-05-10		5.86005.95005.86005.9500-0.833%387+49.224%
2022-05-06		6.00006.00006.00006.0000-0.166%938+47.980%
2022-05-05		6.11006.11006.01006.0100-2.782%761+47.734%
2022-05-02		6.18206.18206.18206.1820-0.210%151+43.623%
2022-04-29		6.19506.19506.19506.1950+1.225%292+43.322%
2022-04-28		6.25006.25006.12006.1200-3.546%259+45.078%
2022-04-26		6.34506.34506.34506.3450-3.056%228+39.934%
2022-04-25		6.50006.54506.50006.5450-5.145%500+35.658%
2022-04-07		6.84006.90006.84006.9000-2.817%1,580+28.678%
2022-03-31		7.10007.10007.10007.1000+2.839%386+25.054%
2022-03-30		6.90406.90406.90406.9040-1.862%137+28.604%
2022-03-29		7.03507.03507.03507.0350+2.851%1,071+26.209%
2022-03-28		6.84006.84006.84006.8400-4.336%495+29.807%
2022-03-24		7.15007.15007.15007.1500+1.707%560+24.179%
2022-03-22		7.03007.03007.03007.0300+1.737%200+26.299%
2022-03-18		6.91006.91006.91006.9100-0.145%432+28.492%
2022-03-16		6.95006.95006.92006.9200+2.519%7,940+28.306%
2022-03-15		6.75006.75006.75006.7500+0.104%348+31.538%
2022-03-14		6.75006.80506.74306.7430+4.219%1,166+31.674%
2022-03-11		6.41006.47006.40006.4700+1.570%2,156+37.230%
2022-03-10		6.37006.37006.37006.3700+10.590%200+39.385%
2022-03-08		5.73005.76005.73005.7600+2.949%401+54.146%
2022-03-07		5.59505.59505.59505.5950-2.271%170+58.692%
2022-03-04		5.85005.85005.72505.7250-6.454%1,984+55.088%
2022-03-03		6.12006.12006.12006.1200-2.080%193+45.078%
2022-03-02		6.25006.25006.25006.2500+2.788%1,211+42.061%
2022-03-01		6.26006.26006.08056.0805-3.637%1,205+46.021%
2022-02-25		6.42006.42006.31006.3100+2.920%1,401+40.710%
2022-02-24		6.15006.17006.13106.1310-6.682%8,981+44.818%
2022-02-17		6.58006.58006.57006.5700-0.905%348+35.142%
2022-02-15		6.60506.63006.60506.6300+0.607%2,433+33.919%
2022-02-14		6.59006.59006.59006.5900-1.935%126+34.731%
2022-02-11		6.73006.73006.72006.7200+0.074%370+32.125%
2022-02-10		6.75006.75006.71506.7150-1.395%585+32.223%
2022-02-09		6.82006.82006.81006.8100+1.189%1,192+30.379%
2022-02-08		6.70006.73006.70006.7300+0.298%865+31.929%
2022-02-07		6.71006.71006.71006.7100-0.886%1,021+32.322%
2022-02-04		6.76406.77006.76406.7700-3.078%476+31.149%
2022-02-03		6.97506.98506.97506.9850-0.293%372+27.112%
2022-02-02		6.99007.00556.99007.0055+1.750%908+26.740%
2022-02-01		6.88506.88506.88506.8850+2.915%1,185+28.959%
2022-01-31		6.71006.71006.69006.6900-1.473%532+32.717%
2022-01-28		6.79006.79006.79006.7900-0.147%211+30.763%
2022-01-27		6.80006.80006.80006.8000+0.074%200+30.571%
2022-01-26		6.82006.82006.79506.7950-0.147%408+30.667%
2022-01-24		6.77006.80506.72006.8050-2.994%1,550+30.475%
2022-01-21		7.00257.01507.00257.0150-2.162%483+26.569%
2022-01-20		7.18007.18007.17007.1700-2.316%1,151+23.833%
2022-01-19		7.38997.38997.34007.3400-1.211%3,029+20.965%
2022-01-18		7.37507.43007.37507.4300+3.194%3,215+19.499%
2022-01-14		7.20007.20007.20007.2000-1.505%277+23.317%
2022-01-13		7.31007.31007.31007.3100+1.528%355+21.461%
2022-01-12		7.20007.20007.20007.2000+0.139%300+23.317%
2022-01-11		7.19007.19007.19007.1900+0.559%517+23.488%
2022-01-10		7.15007.15007.15007.1500-1.651%442+24.179%
2022-01-07		7.27007.27007.27007.2700-0.343%215+22.129%
2022-01-04		7.31007.34007.29507.2950+7.279%6,171+21.711%
2022-01-03		6.90006.90006.79006.8000-0.147%4,262+30.571%
2021-12-31		6.81006.81006.81006.81000.000%173+30.379%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC