Dark

BLFBY
BALFOUR BEATTY PLC U/ADR
stock OTC ADR

EOD

Jul 31, 2026

23.04USD-3.315%(-0.79)1,994

Pre-market

0.00USD-100.000%(-24.55)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	23.2100	23.2100	22.8950	23.040000	-3.315%	1,994	0.000%
2026-07-30	24.5308	24.5308	23.8300	23.830000	-2.933%	5,922	-3.315%
2026-07-29	24.5500	24.5500	24.5500	24.550000	+2.037%	223	-6.151%
2026-07-28	24.0700	24.0900	24.0600	24.060000	-1.956%	493	-4.239%
2026-07-27	23.8968	24.5400	23.8968	24.540000	+0.760%	432	-6.112%
2026-07-24	23.6300	24.3550	23.6300	24.355000	-1.437%	1,010	-5.399%
2026-07-23	24.7100	24.7100	24.7100	24.710000	+0.122%	374	-6.758%
2026-07-22	24.1950	24.6800	24.0495	24.680000	+4.003%	1,279	-6.645%
2026-07-21	23.7320	23.7500	23.7300	23.730000	-2.144%	2,421	-2.908%
2026-07-17	23.3200	24.5400	23.3200	24.250000	-0.206%	2,033	-4.990%
2026-07-16	23.5300	24.3000	23.5300	24.300000	+0.124%	2,433	-5.185%
2026-07-15	23.1100	24.2700	23.1100	24.270000	+0.999%	1,060	-5.068%
2026-07-14	23.2000	24.0300	23.0700	24.030000	+0.814%	1,357	-4.120%
2026-07-13	22.6600	23.8360	22.6600	23.836000	-1.504%	1,239	-3.339%
2026-07-10	22.2200	24.2000	22.2200	24.200000	+0.624%	786	-4.793%
2026-07-09	23.8910	24.0500	23.2500	24.050000	+5.413%	16,896	-4.200%
2026-07-08	22.7650	22.8150	22.7650	22.815000	-4.937%	522	+0.986%
2026-07-07	24.0000	24.0000	24.0000	24.000000	-0.042%	506	-4.000%
2026-07-06	24.4630	24.5000	24.0100	24.010000	+1.522%	902	-4.040%
2026-07-02	23.6500	23.6500	23.6500	23.650000	+0.939%	477	-2.579%
2026-07-01	22.8450	23.4300	22.3600	23.430000	+1.253%	13,236	-1.665%
2026-06-30	22.9600	23.1400	22.9600	23.140000	-0.942%	4,847	-0.432%
2026-06-29	23.3600	23.3600	23.3600	23.360000	-0.638%	638	-1.370%
2026-06-26	23.5100	23.5100	23.5100	23.510000	+0.046%	2,746	-1.999%
2026-06-25	23.4991	23.4991	23.4991	23.499100	+6.139%	306	-1.954%
2026-06-23	22.1450	22.7500	22.1400	22.140000	-7.673%	2,460	+4.065%
2026-06-22	23.9800	23.9800	23.9800	23.980000	+5.407%	1,875	-3.920%
2026-06-18	24.1300	24.1300	22.7500	22.750000	-4.031%	286	+1.275%
2026-06-17	24.3400	24.3500	23.4550	23.705500	-1.309%	7,723	-2.807%
2026-06-16	23.5850	24.0200	23.5850	24.020000	+3.848%	637	-4.080%
2026-06-15	22.7500	23.1300	22.7500	23.130000	+2.209%	3,716	-0.389%
2026-06-11	22.6300	22.6300	22.6300	22.630000	+2.398%	359	+1.812%
2026-06-10	22.1000	22.1000	22.1000	22.100000	-7.338%	367	+4.253%
2026-06-09	22.1850	23.8500	21.9452	23.850000	+4.012%	6,004	-3.396%
2026-06-08	22.9300	22.9300	22.9300	22.930000	-5.052%	1,505	+0.480%
2026-06-05	23.7300	24.2600	23.7300	24.150000	+6.965%	793	-4.596%
2026-06-04	22.5775	22.5775	22.5775	22.577500	-2.431%	2,368	+2.048%
2026-06-03	23.1500	23.1500	21.2500	23.140000	+6.260%	646	-0.432%
2026-06-02	21.7768	21.7768	21.7768	21.776800	+1.335%	205	+5.801%
2026-06-01	23.0000	23.0000	21.4900	21.490000	+0.140%	1,230	+7.213%
2026-05-29	22.4350	22.4350	21.4600	21.460000	+11.077%	1,376	+7.363%
2026-05-28	19.3200	19.3200	19.3200	19.320000	-6.892%	464	+19.255%
2026-05-27	22.0000	22.0000	20.7500	20.750000	-11.249%	3,428	+11.036%
2026-05-26	23.1820	23.3800	23.1820	23.380000	+8.492%	737	-1.454%
2026-05-22	21.5500	21.5500	21.5500	21.550000	0.000%	107	+6.914%
2026-05-21	22.5100	22.5100	21.5500	21.550000	-9.644%	1,214	+6.914%
2026-05-20	22.9000	23.8500	22.9000	23.850000	+6.807%	323	-3.396%
2026-05-19	21.8850	22.3300	21.3200	22.330000	-7.689%	5,773	+3.180%
2026-05-18	22.2600	24.2100	21.7700	24.190000	+6.988%	7,660	-4.754%
2026-05-15	22.6100	22.6100	22.6100	22.610000	-9.560%	4,954	+1.902%
2026-05-14	24.2500	25.0000	24.2500	25.000000	+6.838%	1,233	-7.840%
2026-05-13	23.2900	23.4000	23.2900	23.400000	+0.688%	717	-1.538%
2026-05-12	23.2450	23.2500	22.5500	23.240000	-5.143%	8,538	-0.861%
2026-05-08	23.5750	24.5000	23.2500	24.500000	+2.168%	6,226	-5.959%
2026-05-07	24.4750	24.4750	23.9800	23.980000	+0.125%	405	-3.920%
2026-05-06	24.2000	24.2000	21.0000	23.950000	+11.655%	2,222	-3.800%
2026-05-05	22.6650	22.6650	21.4500	21.450000	-7.623%	3,339	+7.413%
2026-05-04	22.6500	23.5200	22.6500	23.220000	+0.957%	2,815	-0.775%
2026-05-01	22.9650	23.0000	22.8300	23.000000	+1.770%	661	+0.174%
2026-04-30	23.0000	23.0000	22.6000	22.600000	+0.284%	557	+1.947%
2026-04-29	22.6500	22.6500	22.5360	22.536000	+2.088%	1,965	+2.236%
2026-04-28	22.0750	22.0750	22.0750	22.075000	-3.980%	228	+4.371%
2026-04-23	22.8340	23.1860	22.8340	22.990000	-2.461%	1,239	+0.217%
2026-04-22	23.5700	23.5700	23.5700	23.570000	+0.942%	2,470	-2.249%
2026-04-20	22.2100	23.3500	22.2100	23.350000	-1.891%	4,326	-1.328%
2026-04-17	23.8000	23.8000	23.8000	23.800000	+3.030%	1,644	-3.193%
2026-04-16	23.1000	23.1000	23.1000	23.100000	-3.145%	697	-0.260%
2026-04-15	23.8500	23.8500	23.8500	23.850000	+2.581%	343	-3.396%
2026-04-14	23.1310	23.2500	22.6550	23.250000	-2.923%	1,237	-0.903%
2026-04-08	21.3600	23.9500	21.3600	23.950000	+12.701%	5,026	-3.800%
2026-04-06	21.2510	21.2510	21.2510	21.251000	+0.907%	584	+8.418%
2026-04-01	20.9500	21.4400	20.9500	21.060000	+6.579%	1,009	+9.402%
2026-03-31	19.7600	19.7600	19.7600	19.760000	+1.963%	319	+16.599%
2026-03-30	20.7000	20.7000	19.3795	19.379500	-0.973%	982	+18.889%
2026-03-27	19.6500	19.6500	19.5700	19.570000	-6.072%	821	+17.731%
2026-03-26	21.0000	21.0000	20.8350	20.835000	-0.287%	2,785	+10.583%
2026-03-25	20.8950	20.8950	20.8950	20.895000	+1.285%	297	+10.266%
2026-03-24	20.6000	20.6300	20.6000	20.630000	-0.960%	5,998	+11.682%
2026-03-23	20.8300	20.8300	20.8300	20.830000	+1.721%	488	+10.610%
2026-03-19	21.2500	21.2500	20.4775	20.477500	-0.401%	2,689	+12.514%
2026-03-18	20.5600	20.5600	20.5600	20.560000	-3.429%	2,940	+12.062%
2026-03-17	20.9000	21.2900	20.4700	21.290000	+1.429%	4,028	+8.220%
2026-03-16	20.9900	20.9900	20.9900	20.990000	+6.548%	301	+9.767%
2026-03-13	19.7300	19.7300	19.7000	19.700000	-4.043%	326	+16.954%
2026-03-12	20.5300	20.5300	20.5300	20.530000	-2.238%	458	+12.226%
2026-03-11	20.1200	21.0000	20.1200	21.000000	+8.724%	889	+9.714%
2026-03-06	19.9000	19.9300	19.3150	19.315000	-3.166%	754	+19.286%
2026-03-05	20.9500	20.9500	18.9000	19.946500	+2.711%	1,509	+15.509%
2026-03-04	19.7185	20.2300	19.4200	19.420000	+3.795%	2,318	+18.641%
2026-03-03	18.3500	18.7100	18.3500	18.710000	-9.677%	576	+23.143%
2026-02-27	20.7145	20.7145	20.7145	20.714500	-1.360%	211	+11.226%
2026-02-25	21.0000	21.0000	21.0000	21.000000	-0.048%	649	+9.714%
2026-02-24	21.0100	21.0300	21.0100	21.010000	+0.526%	2,950	+9.662%
2026-02-23	20.4950	20.9000	20.4950	20.900000	-0.524%	7,999	+10.239%
2026-02-20	22.3500	22.3500	20.6300	21.010000	+2.338%	1,712	+9.662%
2026-02-19	20.5650	20.5650	20.5300	20.530000	-0.725%	662	+12.226%
2026-02-18	21.3700	21.3700	20.6800	20.680000	-3.702%	8,223	+11.412%
2026-02-17	21.4750	21.4750	21.4750	21.475000	+1.417%	1,000	+7.288%
2026-02-13	21.1750	21.1750	21.1750	21.175000	+2.642%	498	+8.808%
2026-02-12	20.5500	21.2000	20.5500	20.630000	+1.152%	3,608	+11.682%
2026-02-11	21.0000	21.0000	20.3950	20.395000	+0.280%	1,015	+12.969%
2026-02-10	20.3950	20.3950	20.3380	20.338000	-0.162%	389	+13.285%
2026-02-09	20.5000	20.7700	20.3710	20.371000	-2.903%	632	+13.102%
2026-02-06	20.9800	20.9800	20.9800	20.980000	+5.058%	396	+9.819%
2026-02-05	21.2000	21.2000	19.6500	19.970000	-0.696%	1,453	+15.373%
2026-02-04	20.2700	20.2700	19.8555	20.110000	-1.566%	6,062	+14.570%
2026-02-03	20.7400	21.1600	20.4300	20.430000	+0.740%	1,546	+12.775%
2026-02-02	19.7300	20.2800	19.7300	20.280000	+3.575%	8,637	+13.609%
2026-01-30	19.5000	19.5800	19.5000	19.580000	+0.410%	654	+17.671%
2026-01-29	21.1350	21.1350	19.5000	19.500000	-0.725%	304	+18.154%
2026-01-27	19.7610	21.4200	19.0600	19.642500	+1.381%	10,604	+17.297%
2026-01-26	19.9250	19.9250	19.3750	19.375000	-6.781%	10,125	+18.916%
2026-01-23	20.2350	20.8700	20.2350	20.784400	-0.315%	1,255	+10.852%
2026-01-22	18.8000	20.8500	18.8000	20.850000	+6.923%	2,613	+10.504%
2026-01-21	19.0600	19.6900	19.0500	19.500000	-1.677%	3,830	+18.154%
2026-01-20	19.8325	19.8325	19.8325	19.832500	-1.576%	316	+16.173%
2026-01-16	19.9750	20.4200	19.7250	20.150000	-2.421%	2,199	+14.342%
2026-01-15	20.1350	20.6500	20.0200	20.650000	+3.665%	1,356	+11.574%
2026-01-14	19.5500	19.9200	19.5500	19.920000	-4.000%	1,348	+15.663%
2026-01-13	19.6000	20.7500	19.6000	20.750000	+2.302%	960	+11.036%
2026-01-12	20.0800	20.5500	20.0800	20.283000	+0.163%	2,072	+13.593%
2026-01-09	19.6250	20.2500	19.6250	20.250000	-7.153%	599	+13.778%
2026-01-08	20.0000	21.8600	19.1000	21.810000	+10.542%	4,031	+5.640%
2026-01-07	20.5500	20.5500	19.7300	19.730000	+8.050%	1,724	+16.776%
2026-01-05	19.4450	20.6400	18.2600	18.260000	-7.929%	1,994	+26.177%
2026-01-02	19.7800	19.8325	19.7800	19.832500	+0.647%	3,477	+16.173%
2025-12-30	18.9600	19.7050	18.9600	19.705000	-0.076%	9,592	+16.925%
2025-12-29	19.7000	19.7200	19.7000	19.720000	+1.336%	474	+16.836%
2025-12-26	19.9000	19.9000	19.4600	19.460000	+2.242%	704	+18.397%
2025-12-23	19.6750	19.6750	19.0200	19.033243	+1.782%	1,137	+21.051%
2025-12-22	18.7000	18.7000	18.7000	18.700000	-6.965%	235	+23.209%
2025-12-18	19.5000	20.1000	19.5000	20.100000	+0.601%	1,746	+14.627%
2025-12-17	19.2260	19.9800	18.9050	19.980000	+2.950%	3,170	+15.315%
2025-12-15	19.0775	19.6500	19.0775	19.407500	+0.818%	923	+18.717%
2025-12-12	18.7500	19.2500	18.7200	19.250000	-2.185%	23,771	+19.688%
2025-12-11	19.7500	19.7500	18.5500	19.680000	+2.862%	2,323	+17.073%
2025-12-10	19.1325	19.1325	19.1325	19.132500	-0.352%	378	+20.423%
2025-12-08	19.2000	19.2000	19.2000	19.200000	-1.991%	772	+20.000%
2025-12-05	19.5900	19.5900	19.5900	19.590000	0.000%	141	+17.611%
2025-12-04	18.9000	19.5900	18.9000	19.590000	+2.889%	1,098	+17.611%
2025-12-03	18.4000	19.0800	18.4000	19.040000	+4.558%	2,212	+21.008%
2025-12-01	18.2100	18.2100	18.2100	18.210000	+2.794%	315	+26.524%
2025-11-26	17.6250	18.0000	17.6250	17.715000	+3.294%	3,838	+30.059%
2025-11-25	17.1500	17.1500	17.1500	17.150000	-2.833%	264	+34.344%
2025-11-24	18.0500	18.0500	17.6500	17.650000	+5.405%	5,530	+30.538%
2025-11-21	16.7450	16.7450	16.7450	16.745000	+1.178%	468	+37.593%
2025-11-19	16.5500	16.5500	16.5500	16.550000	-2.876%	267	+39.215%
2025-11-18	17.0500	17.0500	17.0400	17.040000	-7.139%	786	+35.211%
2025-11-17	17.1500	18.3500	17.1500	18.350000	+4.857%	1,553	+25.559%
2025-11-12	17.3750	17.7500	17.3750	17.500000	-0.906%	8,196	+31.657%
2025-11-11	17.6600	17.6600	17.6600	17.660000	-0.170%	522	+30.464%
2025-11-10	18.0000	18.0000	17.5000	17.690000	+1.375%	1,743	+30.243%
2025-11-07	17.4500	17.4500	17.4500	17.450000	-0.965%	352	+32.034%
2025-11-06	17.5100	17.6200	17.1900	17.620000	-1.011%	4,616	+30.760%
2025-11-05	17.3800	17.8000	17.3800	17.800000	-0.112%	1,123	+29.438%
2025-11-04	17.1500	17.8200	17.1500	17.820000	+0.056%	987	+29.293%
2025-11-03	16.9750	17.8100	16.9750	17.810000	+0.337%	6,688	+29.366%
2025-10-31	16.9500	17.9000	16.9500	17.750100	-2.566%	2,374	+29.802%
2025-10-30	18.0050	18.2175	18.0050	18.217500	+1.152%	640	+26.472%
2025-10-29	18.6200	18.6200	18.0000	18.010000	-3.535%	1,109	+27.929%
2025-10-28	18.1800	18.6700	17.9910	18.670000	+2.133%	1,758	+23.407%
2025-10-27	18.2800	18.2800	18.2800	18.280000	+0.495%	348	+26.039%
2025-10-24	18.1500	18.5000	17.7774	18.190000	+2.885%	1,359	+26.663%
2025-10-23	17.5700	17.6800	17.5700	17.680000	-1.669%	452	+30.317%
2025-10-22	17.7300	17.9800	17.5880	17.980000	-2.811%	906	+28.142%
2025-10-21	17.6200	18.5000	17.6200	18.500000	+2.692%	865	+24.541%
2025-10-20	18.0150	18.0150	18.0150	18.015000	-0.249%	532	+27.893%
2025-10-17	17.8400	18.0600	17.8400	18.060000	+1.976%	600	+27.575%
2025-10-16	17.7100	17.7100	17.7100	17.710000	+1.027%	368	+30.096%
2025-10-15	17.2500	17.5300	17.2500	17.530000	-3.681%	516	+31.432%
2025-10-14	18.0625	18.2000	18.0625	18.200000	+1.506%	312	+26.593%
2025-10-13	18.4800	18.4800	16.4750	17.930000	-2.731%	2,837	+28.500%
2025-10-10	17.3960	18.4334	17.3960	18.433400	-1.267%	1,189	+24.991%
2025-10-09	18.2505	18.6700	18.2505	18.670000	+1.910%	1,532	+23.407%
2025-10-08	18.3000	18.3200	18.3000	18.320000	-2.812%	1,679	+25.764%
2025-10-07	18.9000	18.9000	17.6900	18.850000	+7.407%	8,132	+22.228%
2025-10-06	17.3765	18.8000	17.3765	17.550000	+4.776%	2,354	+31.282%
2025-10-03	17.5960	17.6900	16.7500	16.750000	-9.410%	651	+37.552%
2025-10-02	17.4400	18.6000	16.6000	18.490000	+1.315%	3,021	+24.608%
2025-10-01	17.2875	18.2500	16.8000	18.250000	+8.631%	1,287	+26.247%
2025-09-30	18.7500	18.7500	16.8000	16.800000	-4.816%	1,882	+37.143%
2025-09-29	18.6500	18.6500	17.3600	17.650000	+1.583%	2,514	+30.538%
2025-09-26	16.4100	18.3400	16.4100	17.375000	+1.460%	2,955	+32.604%
2025-09-25	17.1250	17.1250	17.1250	17.125000	-3.919%	164	+34.540%
2025-09-24	17.8235	17.8235	17.8235	17.823500	+2.258%	377	+29.268%
2025-09-23	17.8000	18.0000	17.4300	17.430000	-0.966%	570	+32.186%
2025-09-22	17.6250	17.6300	17.6000	17.600000	-2.628%	1,352	+30.909%
2025-09-18	17.5000	18.1600	17.5000	18.075000	+6.012%	652	+27.469%
2025-09-17	17.4440	17.7500	17.0000	17.050000	-5.540%	1,747	+35.132%
2025-09-16	17.4200	18.0500	16.9000	18.050000	+2.673%	6,689	+27.645%
2025-09-15	17.4250	17.6200	17.4200	17.580000	+3.901%	23,559	+31.058%
2025-09-12	17.1300	17.4500	16.7000	16.920000	+3.804%	9,238	+36.170%
2025-09-11	18.2000	18.2000	16.3000	16.300000	-0.761%	1,727	+41.350%
2025-09-10	17.8550	17.8550	16.4250	16.425000	-0.785%	1,649	+40.274%
2025-09-09	16.9400	16.9400	16.5550	16.555000	-2.330%	1,109	+39.172%
2025-09-08	16.5000	16.9500	16.4900	16.950000	+4.235%	2,287	+35.929%
2025-09-05	16.3500	16.3500	16.2614	16.261400	+3.907%	654	+41.685%
2025-09-04	15.6000	16.7400	15.6000	15.650000	-0.414%	1,109	+47.220%
2025-09-03	16.0500	16.1400	15.6120	15.715000	-0.664%	1,705	+46.612%
2025-09-02	16.8500	16.8500	15.8200	15.820000	-5.269%	4,184	+45.638%
2025-08-29	16.2550	16.7000	16.2550	16.700000	+9.508%	928	+37.964%
2025-08-28	15.2500	16.6200	15.2500	15.250000	-4.299%	3,975	+51.082%
2025-08-27	15.5925	15.9400	15.5925	15.935000	+1.984%	719	+44.587%
2025-08-26	15.2950	15.7500	13.5100	15.625000	-0.857%	1,397	+47.456%
2025-08-25	15.1580	15.7600	15.1580	15.760000	-0.881%	1,881	+46.193%
2025-08-22	15.9000	15.9000	15.5750	15.900000	+0.157%	711	+44.906%
2025-08-21	15.5100	15.9000	15.2500	15.875000	+4.889%	11,493	+45.134%
2025-08-20	15.0360	15.7200	14.8500	15.135000	-0.231%	5,782	+52.230%
2025-08-19	15.2000	15.4660	14.9500	15.170000	-0.197%	4,317	+51.879%
2025-08-18	14.8500	15.5700	14.8500	15.200000	+7.329%	2,036	+51.579%
2025-08-15	15.2350	15.2450	14.1620	14.162000	-4.825%	3,192	+62.689%
2025-08-14	15.5900	15.6100	14.7180	14.880000	-0.335%	108,123	+54.839%
2025-08-13	14.7250	15.3670	14.6500	14.930000	-0.354%	3,325	+54.320%
2025-08-12	14.9000	15.5750	14.8000	14.983000	+2.764%	13,268	+53.774%
2025-08-11	15.0500	16.1000	14.4500	14.580000	-4.519%	4,333	+58.025%
2025-08-08	14.2000	15.2700	14.2000	15.270000	+7.158%	4,048	+50.884%
2025-08-07	15.0000	15.0000	14.2500	14.250000	+1.423%	1,617	+61.684%
2025-08-06	14.3700	14.7700	14.0500	14.050000	-2.227%	2,285	+63.986%
2025-08-05	14.3400	14.7100	13.9485	14.370000	-0.965%	2,594	+60.334%
2025-08-04	13.8500	14.7500	13.8500	14.510000	+1.682%	5,156	+58.787%
2025-08-01	14.4000	14.7000	13.9000	14.270000	+4.696%	2,924	+61.458%
2025-07-31	14.3600	14.3600	12.5900	13.630000	-1.482%	15,380	+69.039%
2025-07-30	14.3500	14.3500	13.7300	13.835000	-1.530%	1,985	+66.534%
2025-07-29	14.3500	14.3500	14.0500	14.050000	-0.213%	1,832	+63.986%
2025-07-28	14.1620	14.3000	13.0000	14.080000	+0.356%	2,443	+63.636%
2025-07-25	14.3150	14.3150	13.7500	14.030000	-2.468%	32,605	+64.220%
2025-07-24	14.3500	14.4375	14.3500	14.385000	+0.979%	1,365	+60.167%
2025-07-23	14.4400	14.5300	14.1750	14.245500	+0.306%	1,598	+61.735%
2025-07-22	14.1000	14.2020	14.1000	14.202000	-1.546%	2,183	+62.231%
2025-07-21	14.3400	14.4600	14.3400	14.425000	+1.764%	1,836	+59.723%
2025-07-18	14.1200	14.1750	14.1200	14.175000	+0.390%	1,268	+62.540%
2025-07-17	14.0000	14.1200	14.0000	14.120000	+3.066%	1,292	+63.173%
2025-07-16	13.7500	13.7500	13.7000	13.700000	-2.143%	1,654	+68.175%
2025-07-15	13.5000	14.1000	13.5000	14.000000	+0.719%	2,831	+64.571%
2025-07-14	15.1200	15.1200	13.8970	13.900000	-0.962%	3,898	+65.755%
2025-07-11	13.8000	14.0350	13.8000	14.035000	+0.250%	10,111	+64.161%
2025-07-10	14.2199	14.2500	13.7500	14.000000	-0.653%	2,506	+64.571%
2025-07-09	13.8900	14.2600	13.7500	14.092000	+1.254%	3,619	+63.497%
2025-07-08	14.5500	14.5500	13.9175	13.917500	-2.333%	3,722	+65.547%
2025-07-07	13.5000	14.9500	13.5000	14.250000	+5.556%	1,862	+61.684%
2025-07-03	13.5000	14.4100	13.5000	13.500000	-1.460%	3,425	+70.667%
2025-07-02	14.1100	14.1500	13.5000	13.700000	-5.777%	4,441	+68.175%
2025-07-01	14.1000	15.2000	13.7000	14.540000	+1.885%	15,770	+58.459%
2025-06-30	14.5500	14.7500	14.1000	14.271000	-1.409%	19,011	+61.446%
2025-06-27	15.0000	15.0000	14.4000	14.475000	+1.973%	18,334	+59.171%
2025-06-26	14.0350	15.3500	13.7625	14.195000	+2.343%	15,518	+62.311%
2025-06-25	13.8900	14.2000	13.8324	13.870000	+0.144%	20,853	+66.114%
2025-06-24	14.2500	14.2500	13.5300	13.850000	+0.984%	7,539	+66.354%
2025-06-23	13.5600	14.3000	13.5300	13.715000	-0.616%	8,346	+67.991%
2025-06-20	14.1700	14.1700	13.6000	13.800000	-2.676%	28,400	+66.957%
2025-06-18	13.2500	14.2700	13.2500	14.179500	-0.634%	6,824	+62.488%
2025-06-17	14.3800	14.4900	13.8500	14.270000	+0.493%	23,687	+61.458%
2025-06-16	13.1000	14.3800	13.1000	14.200000	+4.412%	25,630	+62.254%
2025-06-13	14.5000	16.5000	13.0500	13.600000	-6.207%	37,389	+69.412%
2025-06-12	13.9000	17.1325	13.9000	14.500000	+3.943%	39,519	+58.897%
2025-06-11	12.8500	13.9500	12.8500	13.950000	+2.123%	5,060	+65.161%
2025-06-10	13.6600	14.5800	13.6600	13.660000	+6.719%	2,022	+68.668%
2025-06-09	16.9860	16.9860	12.7800	12.800000	-10.615%	1,466	+80.000%
2025-06-06	13.7100	18.8500	13.7000	14.320000	-1.581%	37,799	+60.894%
2025-06-05	14.2500	15.2550	13.4600	14.550000	+5.435%	3,620	+58.351%
2025-06-04	13.1000	18.0000	13.1000	13.800000	+6.154%	162,490	+66.957%
2025-06-03	13.7900	13.7900	13.0000	13.000000	-5.592%	62,437	+77.231%
2025-06-02	14.3000	14.3000	13.7500	13.770000	+1.250%	657	+67.320%
2025-05-30	13.4600	13.6000	13.4600	13.600000	-0.911%	505	+69.412%
2025-05-29	14.3499	14.3499	13.7250	13.725000	-0.471%	639	+67.869%
2025-05-28	13.7700	13.7900	13.7700	13.790000	-2.544%	913	+67.078%
2025-05-22	14.1500	14.1500	14.1500	14.150000	+0.783%	1,605	+62.827%
2025-05-21	14.0500	14.0500	13.4250	14.040000	+3.769%	2,270	+64.103%
2025-05-20	13.9000	14.0600	13.3800	13.530000	-1.241%	13,423	+70.288%
2025-05-19	13.1500	13.7000	13.1500	13.700000	-2.143%	734	+68.175%
2025-05-16	12.9500	14.0000	12.9500	14.000000	+2.564%	9,712	+64.571%
2025-05-15	13.6500	13.6500	13.6500	13.650000	+3.605%	623	+68.791%
2025-05-14	13.1750	13.1750	13.1750	13.175000	+0.496%	735	+74.877%
2025-05-13	12.3500	13.4600	12.3500	13.110000	-0.152%	50,167	+75.744%
2025-05-12	13.5100	13.5100	12.6270	13.130000	-1.426%	1,743	+75.476%
2025-05-08	13.3250	13.3250	13.3200	13.320000	+1.835%	5,172	+72.973%
2025-05-06	13.3500	13.3500	13.0800	13.080000	+0.615%	495	+76.147%
2025-05-05	12.9100	13.0000	12.9100	13.000000	+0.077%	2,534	+77.231%
2025-05-02	12.8000	13.0000	12.8000	12.990000	+3.341%	31,338	+77.367%
2025-05-01	12.3900	12.5700	12.1000	12.570000	+3.457%	47,291	+83.294%
2025-04-30	12.2150	12.2150	12.0900	12.150000	-2.174%	121,717	+89.630%
2025-04-29	12.2900	12.4500	12.2500	12.420000	+2.273%	82,706	+85.507%
2025-04-28	12.1440	12.1440	12.1440	12.144000	+0.198%	355	+89.723%
2025-04-25	12.1600	12.1600	12.1200	12.120000	-1.142%	168,990	+90.099%
2025-04-24	12.2600	12.2600	12.2600	12.260000	+9.075%	1,000	+87.928%
2025-04-16	11.4500	11.4500	11.2400	11.240000	-2.048%	391	+104.982%
2025-04-15	11.4750	11.4750	11.4750	11.475000	+2.000%	381	+100.784%
2025-04-14	11.1350	11.2500	11.1350	11.250000	+4.846%	3,040	+104.800%
2025-04-11	10.7300	10.7300	10.7300	10.730000	-6.696%	250	+114.725%
2025-03-27	11.5000	11.5000	11.5000	11.500000	-5.311%	2,001	+100.348%
2025-03-26	11.9900	12.1450	11.9900	12.145000	+2.924%	2,268	+89.708%
2025-03-24	11.9685	11.9685	11.8000	11.800000	+0.212%	2,202	+95.254%
2025-03-04	11.7750	11.7750	11.7750	11.775000	+1.073%	400	+95.669%
2025-02-14	11.6500	11.6500	11.6500	11.650000	0.000%	200	+97.768%
2025-02-12	11.6500	11.6500	11.6500	11.650000	+0.735%	231	+97.768%
2025-01-30	11.5650	11.5650	11.5650	11.565000	+2.983%	215	+99.222%
2025-01-28	11.2300	11.2300	11.2300	11.230000	-1.275%	206	+105.165%
2025-01-27	11.2500	11.3750	11.2500	11.375000	-1.515%	1,499	+102.549%
2025-01-24	11.5500	11.5500	11.5500	11.550000	-0.173%	100	+99.481%
2025-01-22	11.2000	11.5700	11.2000	11.570000	+4.234%	428	+99.136%
2025-01-21	11.1000	11.1000	11.1000	11.100000	+0.909%	160	+107.568%
2025-01-17	11.0000	11.0000	11.0000	11.000000	+2.756%	306	+109.455%
2025-01-16	10.7050	10.7050	10.7050	10.705000	-1.789%	119	+115.227%
2024-12-17	11.0840	11.0840	10.9000	10.900000	-8.094%	1,921	+111.376%
2024-12-16	11.8000	11.8600	11.7800	11.860000	+25.636%	64,200	+94.266%
2024-12-03	9.4400	9.4400	9.4400	9.440000	+1.071%	159	+144.068%
2024-11-21	9.3400	9.3400	9.3400	9.340000	-9.671%	100	+146.681%
2024-11-19	10.3400	10.3400	10.3400	10.340000	-6.847%	320	+122.824%
2024-11-07	11.1000	11.1000	11.1000	11.100000	+8.187%	238	+107.568%
2024-11-06	10.2600	10.2600	10.2600	10.260000	+1.584%	240	+124.561%
2024-10-29	10.1000	10.1000	10.1000	10.100000	-7.467%	5,058	+128.119%
2024-10-21	10.9150	10.9150	10.9150	10.915000	-5.986%	143	+111.086%
2024-10-01	11.6100	11.6100	11.6100	11.610000	-0.086%	295	+98.450%
2024-09-25	11.5700	11.6200	11.5700	11.620000	-1.442%	563	+98.279%
2024-09-19	11.5000	11.7900	11.5000	11.790000	+11.122%	618	+95.420%
2024-09-10	11.1500	11.1500	10.6100	10.610000	+4.790%	420	+117.154%
2024-09-09	10.1250	10.1250	10.1250	10.125000	-4.301%	115	+127.556%
2024-08-23	10.5800	10.5800	10.5800	10.580000	-0.564%	130	+117.769%
2024-08-22	10.6400	10.6400	10.6400	10.640000	-0.561%	2,200	+116.541%
2024-08-21	10.6800	10.7000	10.6800	10.700000	+2.885%	2,799	+115.327%
2024-08-15	10.4000	10.4000	10.4000	10.400000	+7.216%	1,211	+121.538%
2024-08-13	10.4300	10.4300	9.7000	9.700000	-2.806%	387	+137.526%
2024-08-12	10.0100	10.0100	9.9800	9.980000	-3.482%	610	+130.862%
2024-08-08	10.3400	10.3400	10.3400	10.340000	+3.920%	2,198	+122.824%
2024-08-07	10.4700	10.4700	9.9500	9.950000	-2.642%	30,473	+131.558%
2024-08-06	10.2200	10.2200	10.2200	10.220000	-0.873%	204	+125.440%
2024-08-05	10.3100	10.3100	10.3100	10.310000	-4.625%	102	+123.472%
2024-08-02	10.7800	10.8100	10.7800	10.810000	+8.208%	275	+113.136%
2024-07-31	9.9900	9.9900	9.9900	9.990000	-4.857%	224	+130.631%
2024-07-16	10.5000	10.5000	10.5000	10.500000	+1.449%	164	+119.429%
2024-07-12	10.3500	10.3500	10.3500	10.350000	+13.115%	500	+122.609%
2024-06-27	9.1500	9.1500	9.1500	9.150000	0.000%	1,800	+151.803%

.dark-mode .ZXqNQq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZXqNQq{ color: #333333; background-color: white; border: 2px solid #333333; }BLFBYBALFOUR BEATTY PLC U/ADRstock OTC ADR

BLFBY
BALFOUR BEATTY PLC U/ADR
stock OTC ADR