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

TSX

0.84% 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*
Mar 7, 2012	129.00	129.00	129.00	129.00	30,700	129.00
Mar 6, 2012	130.00	131.00	130.00	130.12	35,400	130.12
Mar 5, 2012	130.88	130.88	130.00	130.00	72,400	130.00
Mar 2, 2012	130.00	130.00	129.75	130.00	16,100	130.00
Mar 1, 2012	130.95	130.95	130.00	130.00	7,400	130.00
Feb 29, 2012	130.10	130.10	130.10	130.10	6,400	130.10
Feb 28, 2012	130.00	130.00	130.00	130.00	90,500	130.00
Feb 27, 2012	131.00	132.00	130.00	130.00	41,800	130.00
Feb 24, 2012	131.00	131.00	130.00	131.00	52,400	131.00
Feb 23, 2012	131.00	131.00	130.00	130.00	12,100	130.00
Feb 22, 2012	130.00	131.00	130.00	130.98	14,000	130.98
Feb 21, 2012	130.73	130.73	130.73	130.73	2,200	130.73
Feb 20, 2012	131.00	131.00	130.00	130.10	28,600	130.10
Feb 17, 2012	131.00	131.00	129.50	130.73	26,700	130.73
Feb 16, 2012	129.75	131.00	129.75	131.00	21,700	131.00
Feb 15, 2012	130.25	131.50	129.75	129.75	62,700	129.75
Feb 14, 2012	129.00	130.25	129.00	130.25	30,800	130.25
Feb 13, 2012	130.30	130.30	129.00	129.00	18,900	129.00
Feb 10, 2012	129.00	129.00	129.00	129.00	27,100	129.00
Feb 9, 2012	130.50	130.50	129.00	129.00	44,600	129.00
Feb 8, 2012	129.00	130.50	129.00	129.25	48,800	129.25
Feb 7, 2012	129.25	129.25	129.25	129.25	39,500	129.25
Feb 6, 2012	129.03	129.25	129.00	129.25	44,300	129.25
Feb 3, 2012	130.00	130.50	129.00	129.03	56,000	129.03
Feb 2, 2012	129.00	129.00	129.00	129.00	4,500	129.00
Feb 1, 2012	129.00	129.00	129.00	129.00	8,100	129.00
Jan 31, 2012	129.25	129.25	129.00	129.00	20,700	129.00
Jan 30, 2012	130.50	130.50	129.00	129.00	64,900	129.00
Jan 27, 2012	129.25	129.25	129.25	129.25	26,400	129.25
Jan 26, 2012	132.00	132.00	129.00	129.00	98,100	129.00
Jan 25, 2012	128.60	132.00	128.50	128.50	238,600	128.50
Jan 24, 2012	127.50	129.30	127.50	129.30	101,900	129.30
Jan 23, 2012	126.55	128.00	126.55	126.75	54,200	126.75
Jan 20, 2012	126.55	127.50	126.55	127.50	185,600	127.50
Jan 19, 2012	126.60	127.50	126.60	126.70	14,900	126.70
Jan 18, 2012	126.50	126.50	126.50	126.50	500	126.50
Jan 17, 2012	127.50	127.50	127.50	127.50	9,400	127.50
Jan 16, 2012	129.00	129.00	126.50	128.12	11,000	128.12
Jan 13, 2012	129.00	129.00	126.50	128.50	25,700	128.50
Jan 12, 2012	126.20	128.25	126.20	127.50	210,800	127.50
Jan 11, 2012	126.88	130.25	125.20	130.25	699,600	130.25
Jan 10, 2012	124.00	125.00	124.00	125.00	18,100	125.00
Jan 9, 2012	125.50	125.50	125.50	125.50	0	125.50
Jan 6, 2012	125.50	125.50	125.50	125.50	0	125.50
Jan 5, 2012	123.00	125.20	123.00	125.20	110,800	125.20
Jan 4, 2012	125.50	125.50	125.50	125.50	0	125.50
Jan 3, 2012	125.50	125.50	125.50	125.50	0	125.50
Dec 30, 2011	125.10	125.10	125.10	125.10	7,300	125.10
Dec 29, 2011	124.00	125.10	124.00	125.10	9,700	125.10
Dec 28, 2011	125.50	125.50	125.50	125.50	0	125.50
Dec 23, 2011	125.20	125.20	125.20	125.20	600	125.20
Dec 22, 2011	124.00	125.35	124.00	125.35	42,500	125.35
Dec 21, 2011	124.80	125.50	123.50	123.50	58,400	123.50
Dec 20, 2011	124.35	125.00	123.00	125.00	27,500	125.00
Dec 19, 2011	124.50	124.50	124.50	124.50	0	124.50
Dec 16, 2011	124.40	124.40	124.40	124.40	13,500	124.40
Dec 15, 2011	123.00	124.40	123.00	124.40	3,200	124.40
Dec 14, 2011	123.10	123.10	123.10	123.10	17,300	123.10
Dec 13, 2011	123.10	123.10	123.10	123.10	2,700	123.10
Dec 12, 2011	122.10	124.00	122.10	124.00	28,000	124.00
Dec 9, 2011	121.50	122.25	121.50	122.25	19,500	122.25
Dec 8, 2011	123.00	123.00	121.60	122.00	21,000	122.00
Dec 7, 2011	121.75	121.75	120.60	120.60	8,300	120.60
Dec 6, 2011	120.50	120.60	120.50	120.60	27,300	120.60
Dec 5, 2011	120.60	120.60	120.50	120.50	34,400	120.50
Dec 2, 2011	121.75	121.75	121.75	121.75	800	121.75
* 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)