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

Barratt Developments Plc. (OP: BTDPY )

12.57 -0.48 (-3.68%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 22, 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 (%)
Dec 30, 2022 9.890 9.890 9.500 9.500 9,210 -0.32(-3.26%)
Dec 29, 2022 9.910 9.910 9.820 9.820 10,873 -0.09(-0.91%)
Dec 28, 2022 9.930 9.930 9.820 9.910 10,530 +0.15(+1.54%)
Dec 27, 2022 9.625 9.860 9.613 9.760 11,756 -0.06(-0.58%)
Dec 23, 2022 9.825 9.930 9.620 9.817 16,124 +0.11(+1.10%)
Dec 22, 2022 9.745 9.870 9.660 9.710 13,044 -0.19(-1.92%)
Dec 21, 2022 9.710 9.970 9.710 9.900 17,436 +0.19(+1.96%)
Dec 20, 2022 9.557 9.720 9.557 9.710 20,951 +0.20(+2.10%)
Dec 19, 2022 9.718 9.750 9.490 9.510 193,655 -0.19(-1.96%)
Dec 16, 2022 9.730 9.800 9.690 9.700 26,848 -0.26(-2.56%)
Dec 15, 2022 10.02 10.21 9.890 9.955 26,162 +0.02(+0.15%)
Dec 14, 2022 10.00 10.13 9.940 9.940 5,313 -0.11(-1.09%)
Dec 13, 2022 10.30 10.30 10.00 10.05 16,520 +0.25(+2.55%)
Dec 12, 2022 9.835 10.01 9.688 9.800 10,311 -0.28(-2.78%)
Dec 09, 2022 10.06 10.10 9.980 10.08 31,739 +0.13(+1.32%)
Dec 08, 2022 9.883 10.07 9.850 9.948 11,754 -0.01(-0.12%)
Dec 07, 2022 9.945 9.991 9.870 9.960 7,244 +0.14(+1.43%)
Dec 06, 2022 9.840 9.950 9.790 9.820 20,640 -0.03(-0.30%)
Dec 05, 2022 9.930 10.06 9.850 9.850 13,281 -0.28(-2.76%)
Dec 02, 2022 10.04 10.13 10.01 10.13 8,612 +0.15(+1.50%)
Dec 01, 2022 10.10 10.10 9.900 9.980 20,971 +0.24(+2.46%)
Nov 30, 2022 9.630 9.790 9.510 9.740 15,377 +0.21(+2.20%)
Nov 29, 2022 9.550 9.640 9.520 9.530 10,207 -0.10(-1.04%)
Nov 28, 2022 9.730 9.772 9.572 9.630 15,348 -0.31(-3.17%)
Nov 25, 2022 9.820 9.969 9.800 9.945 18,036 +0.06(+0.66%)
Nov 23, 2022 9.675 9.890 9.675 9.880 14,637 +0.29(+3.02%)
Nov 22, 2022 9.550 9.600 9.490 9.590 17,177 +0.09(+0.95%)
Nov 21, 2022 9.525 9.630 9.460 9.500 10,177 -0.04(-0.42%)
Nov 18, 2022 9.633 9.633 9.450 9.540 6,726 +0.08(+0.90%)
Nov 17, 2022 9.415 9.470 9.300 9.455 34,364 -0.01(-0.05%)
Nov 16, 2022 9.380 9.590 9.360 9.460 15,425 -0.21(-2.17%)
Nov 15, 2022 9.750 9.800 9.600 9.670 19,836 -0.08(-0.82%)
Nov 14, 2022 9.640 9.750 9.500 9.750 11,352 -0.15(-1.49%)
Nov 11, 2022 9.780 9.930 9.745 9.898 9,613 +0.30(+3.10%)
Nov 10, 2022 9.650 9.800 9.490 9.600 62,288 +0.79(+8.97%)
Nov 09, 2022 8.820 9.010 8.800 8.810 15,619 -0.14(-1.62%)
Nov 08, 2022 8.935 9.060 8.790 8.955 27,056 -0.02(-0.17%)
Nov 07, 2022 8.977 9.020 8.920 8.970 10,801 +0.03(+0.34%)
Nov 04, 2022 8.870 8.980 8.665 8.940 17,932 +0.39(+4.56%)
Nov 03, 2022 8.457 8.640 8.457 8.550 6,220 -0.07(-0.81%)
Nov 02, 2022 8.800 8.870 8.620 8.620 48,639 -0.20(-2.27%)
Nov 01, 2022 8.980 9.010 8.700 8.820 54,092 +0.02(+0.23%)
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%)
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.