BICB.L Historical Prices | Stock - Yahoo! Canada Finance

TSX

1.03% TSX Ventures 0.00%

Balfour Beatty PLC (BICB.L)

-LSE

0.00 0.00(0.00%) N/A

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 15, 2012	122.69	123.50	122.69	123.50	12,100	123.50
Jun 14, 2012	122.69	122.69	122.65	122.65	25,000	122.65
Jun 13, 2012	123.12	124.40	122.60	123.25	45,500	123.25
Jun 12, 2012	123.15	123.15	123.15	123.15	19,100	123.15
Jun 11, 2012	122.50	123.20	122.50	123.20	24,700	123.20
Jun 8, 2012	122.50	122.50	122.50	122.50	6,900	122.50
Jun 7, 2012	122.50	122.50	122.50	122.50	36,000	122.50
Jun 6, 2012	122.75	122.75	122.50	122.50	18,500	122.50
Jun 1, 2012	122.75	122.75	122.50	122.75	19,400	122.75
May 31, 2012	122.75	123.50	122.50	122.75	24,500	122.75
May 30, 2012	122.75	123.50	122.75	122.75	71,200	122.75
May 29, 2012	122.50	123.25	122.25	122.25	26,100	122.25
May 28, 2012	123.00	123.50	123.00	123.00	29,400	123.00
May 25, 2012	123.00	123.75	123.00	123.75	40,400	123.75
May 24, 2012	124.00	124.00	123.00	123.50	24,600	123.50
May 23, 2012	123.50	123.75	123.00	123.75	65,900	123.75
May 22, 2012	128.00	128.00	127.50	128.00	25,900	128.00
May 21, 2012	127.50	128.25	127.50	128.25	19,100	128.25
May 18, 2012	128.00	128.25	127.50	128.25	51,800	128.25
May 17, 2012	128.00	128.00	127.50	127.50	17,500	127.50
May 16, 2012	127.90	128.00	127.90	128.00	26,600	128.00
May 14, 2012	129.00	129.00	128.50	128.50	19,600	128.50
May 11, 2012	130.50	130.50	128.50	128.50	29,900	128.50
May 10, 2012	128.50	128.50	128.50	128.50	12,000	128.50
May 9, 2012	128.50	128.50	128.50	128.50	22,400	128.50
May 8, 2012	128.60	128.60	128.50	128.50	10,000	128.50
May 4, 2012	128.50	128.50	128.50	128.50	200	128.50
May 3, 2012	130.50	131.00	128.50	128.50	13,700	128.50
May 2, 2012	129.62	129.62	128.50	128.50	16,700	128.50
May 1, 2012	129.55	131.00	128.50	129.45	30,900	129.45
Apr 30, 2012	128.50	129.75	128.50	128.50	35,100	128.50
Apr 27, 2012	128.50	128.60	128.50	128.60	27,100	128.60
Apr 26, 2012	129.57	131.00	128.50	131.00	5,400	131.00
Apr 25, 2012	128.50	130.00	128.50	128.50	36,400	128.50
Apr 24, 2012	128.60	129.75	128.50	128.57	62,000	128.57
Apr 23, 2012	128.65	130.00	128.57	130.00	20,000	130.00
Apr 20, 2012	129.25	130.75	127.75	130.00	23,400	130.00
Apr 19, 2012	127.02	127.50	127.02	127.50	22,700	127.50
Apr 18, 2012	127.46	127.46	127.46	127.46	18,800	127.46
Apr 17, 2012	127.10	127.50	127.00	127.35	123,800	127.35
Apr 16, 2012	127.00	127.25	127.00	127.10	27,300	127.10
Apr 13, 2012	127.10	127.50	126.00	127.05	61,900	127.05
Apr 12, 2012	127.12	127.50	127.00	127.50	48,500	127.50
Apr 11, 2012	127.00	127.50	126.25	127.00	51,200	127.00
Apr 10, 2012	127.25	127.75	127.00	127.25	87,000	127.25
Apr 5, 2012	127.25	127.25	127.00	127.00	40,300	127.00
Apr 4, 2012	127.00	127.00	127.00	127.00	12,500	127.00
Apr 3, 2012	127.10	127.50	127.00	127.00	48,000	127.00
Apr 2, 2012	127.00	127.25	127.00	127.25	158,300	127.25
Mar 30, 2012	127.00	127.00	127.00	127.00	73,700	127.00
Mar 29, 2012	127.00	127.00	127.00	127.00	26,500	127.00
Mar 28, 2012	127.00	128.50	127.00	127.00	63,800	127.00
Mar 27, 2012	127.00	127.00	127.00	127.00	80,200	127.00
Mar 26, 2012	128.50	128.50	127.00	128.00	61,800	128.00
Mar 23, 2012	129.00	129.00	127.00	128.50	48,700	128.50
Mar 22, 2012	129.00	129.50	127.50	127.50	12,000	127.50
Mar 21, 2012	129.79	129.79	128.00	128.00	65,400	128.00
Mar 20, 2012	129.70	130.00	129.00	129.00	71,900	129.00
Mar 19, 2012	129.10	129.55	128.60	128.75	51,100	128.75
Mar 16, 2012	128.50	129.10	128.50	129.10	38,700	129.10
Mar 15, 2012	128.79	128.79	128.50	128.50	44,200	128.50
Mar 14, 2012	129.00	129.00	128.50	128.50	50,100	128.50
Mar 13, 2012	128.50	130.00	128.50	128.90	30,000	128.90
Mar 12, 2012	128.50	128.88	128.50	128.88	35,000	128.88
Mar 9, 2012	128.50	129.50	128.50	129.50	10,000	129.50
Mar 8, 2012	129.00	129.50	128.50	129.25	58,600	129.25
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in .

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On BICB.L

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Balfour Beatty PLC (BICB.L)