Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barratt Developments Plc. (OP: BTDPY )

12.96 +0.27 (+2.10%)
Streaming Delayed Price Updated: 1:53 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 8.710 8.810 8.660 8.800 23,380 -0.02(-0.23%)
Oct 28, 2022 8.810 8.920 8.805 8.820 8,976 -0.10(-1.12%)
Oct 27, 2022 8.930 9.000 8.820 8.920 25,139 +0.02(+0.22%)
Oct 26, 2022 8.820 8.960 8.760 8.900 12,697 +0.29(+3.37%)
Oct 25, 2022 8.470 8.690 8.470 8.610 134,519 +0.41(+5.00%)
Oct 24, 2022 8.170 8.290 8.100 8.200 362,926 +0.20(+2.56%)
Oct 21, 2022 7.740 8.020 7.740 7.995 24,475 +0.04(+0.44%)
Oct 20, 2022 7.970 8.130 7.830 7.960 54,696 +0.22(+2.84%)
Oct 19, 2022 7.800 7.869 7.740 7.740 27,886 -0.35(-4.27%)
Oct 18, 2022 8.080 8.120 8.030 8.085 262,677 -0.09(-1.16%)
Oct 17, 2022 8.350 8.377 8.180 8.180 49,440 +0.39(+5.01%)
Oct 14, 2022 8.020 8.020 7.740 7.790 46,012 -0.11(-1.39%)
Oct 13, 2022 7.620 8.230 7.620 7.900 75,209 +0.70(+9.72%)
Oct 12, 2022 7.010 7.500 7.000 7.200 116,178 -0.44(-5.76%)
Oct 11, 2022 7.720 7.810 7.460 7.640 269,050 -0.06(-0.78%)
Oct 10, 2022 7.710 7.830 7.560 7.700 101,607 +0.06(+0.79%)
Oct 07, 2022 7.730 7.960 7.530 7.640 40,211 -0.33(-4.14%)
Oct 06, 2022 7.970 8.020 7.890 7.970 66,916 -0.19(-2.33%)
Oct 05, 2022 8.050 8.200 7.985 8.160 255,904 -0.27(-3.20%)
Oct 04, 2022 8.350 8.450 8.250 8.430 461,371 +0.27(+3.31%)
Oct 03, 2022 7.930 8.160 7.930 8.160 26,462 +0.58(+7.65%)
Sep 30, 2022 7.610 7.810 7.560 7.580 49,472 +0.37(+5.13%)
Sep 29, 2022 7.120 7.680 7.080 7.210 366,182 -1.00(-12.18%)
Sep 28, 2022 7.720 8.210 7.710 8.210 109,029 +0.35(+4.45%)
Sep 27, 2022 8.080 8.340 7.710 7.860 632,732 -0.37(-4.50%)
Sep 26, 2022 8.440 8.460 8.150 8.230 85,699 -0.58(-6.58%)
Sep 23, 2022 8.880 8.905 8.740 8.810 30,525 -0.47(-5.03%)
Sep 22, 2022 9.280 9.290 9.170 9.277 64,037 -0.04(-0.46%)
Sep 21, 2022 9.380 9.500 9.300 9.320 41,102 +0.14(+1.53%)
Sep 20, 2022 9.210 9.280 9.110 9.180 144,872 -0.77(-7.74%)
Sep 19, 2022 9.665 10.03 9.340 9.950 62,572 +0.21(+2.16%)
Sep 16, 2022 9.750 9.840 9.684 9.740 56,240 +0.05(+0.52%)
Sep 15, 2022 9.510 9.780 9.510 9.690 63,196 +0.31(+3.30%)
Sep 14, 2022 9.420 9.430 9.310 9.380 73,951 -0.11(-1.16%)
Sep 13, 2022 9.750 9.750 9.490 9.490 126,554 -0.61(-6.06%)
Sep 12, 2022 10.09 10.43 10.05 10.10 101,313 +0.25(+2.56%)
Sep 09, 2022 9.680 9.860 9.640 9.850 22,190 +0.42(+4.45%)
Sep 08, 2022 9.390 9.490 9.310 9.430 75,030 -0.17(-1.77%)
Sep 07, 2022 9.480 9.670 9.480 9.600 144,980 +0.06(+0.63%)
Sep 06, 2022 9.810 9.850 9.540 9.540 197,668 +0.26(+2.86%)
Sep 02, 2022 9.210 9.400 9.120 9.275 45,999 -0.31(-3.28%)
Sep 01, 2022 9.570 9.620 9.490 9.590 238,271 -0.31(-3.13%)
Aug 31, 2022 10.00 10.00 9.840 9.900 84,031 -0.10(-1.00%)
Aug 30, 2022 10.18 10.24 9.980 10.00 111,021 +0.05(+0.50%)
Aug 29, 2022 9.780 10.10 9.780 9.950 57,783 -0.02(-0.20%)
Aug 26, 2022 10.31 10.31 9.970 9.970 67,423 -0.18(-1.77%)
Aug 25, 2022 10.05 10.19 10.01 10.15 49,567 -0.04(-0.39%)
Aug 24, 2022 10.26 10.28 10.18 10.19 68,653 -0.26(-2.49%)
Aug 23, 2022 10.56 10.61 10.43 10.45 114,356 -0.11(-1.04%)
Aug 22, 2022 10.66 10.66 10.53 10.56 321,620 -0.34(-3.12%)
Aug 19, 2022 11.19 11.20 10.86 10.90 354,015 -0.56(-4.93%)
Aug 18, 2022 11.42 11.57 11.38 11.46 15,637 -0.01(-0.04%)
Aug 17, 2022 11.46 11.67 11.29 11.47 8,167 -0.42(-3.53%)
Aug 16, 2022 11.82 11.89 11.76 11.89 9,343 -0.09(-0.75%)
Aug 15, 2022 11.87 11.98 11.86 11.98 13,199 -0.11(-0.91%)
Aug 12, 2022 12.03 12.09 11.97 12.09 31,155 +0.04(+0.33%)
Aug 11, 2022 12.09 12.16 11.94 12.05 8,423 -0.13(-1.07%)
Aug 10, 2022 12.07 12.30 12.07 12.18 6,319 +0.56(+4.82%)
Aug 09, 2022 11.80 11.80 11.52 11.62 44,683 -0.51(-4.24%)
Aug 08, 2022 12.32 12.32 11.80 12.13 11,823 +0.11(+0.95%)
Aug 05, 2022 11.80 12.39 11.77 12.02 5,385 -0.15(-1.23%)
Aug 04, 2022 11.93 12.17 11.92 12.17 5,649 +0.24(+2.01%)
Aug 03, 2022 12.00 12.32 11.93 11.93 11,871 -0.11(-0.91%)
Aug 02, 2022 11.96 12.38 11.75 12.04 30,689 -0.56(-4.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.