Barratt Developments Plc (OP: BTDPF )

10.85 USD +0.40 (+3.87%)
Streaming Delayed Price Updated: 12:05 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 10.45 10.45 10.45 0 +0.00(+0.00%)
Mar 29, 2021 10.45 10.45 10.45 0 -0.28(-2.64%)
Mar 26, 2021 10.55 10.55 10.73 65,730 +0.18(+1.69%)
Mar 25, 2021 10.55 10.55 10.55 322 +0.00(+0.00%)
Mar 22, 2021 10.55 10.55 10.55 0 +0.14(+1.35%)
Mar 09, 2021 10.41 10.41 10.41 0 +0.91(+9.58%)
Mar 04, 2021 9.500 9.500 9.500 0 +0.00(+0.00%)
Feb 25, 2021 9.500 9.500 9.500 0 +0.00(+0.00%)
Feb 19, 2021 9.500 9.500 9.500 0 +0.00(+0.00%)
Feb 09, 2021 9.500 9.500 9.500 0 +0.29(+3.12%)
Jan 22, 2021 9.213 9.213 9.213 0 +0.00(+0.00%)
Jan 07, 2021 9.213 9.213 9.213 0 +0.46(+5.29%)
Jan 04, 2021 8.750 8.750 8.750 0 -0.27(-2.99%)
Dec 23, 2020 9.020 9.020 9.020 0 +0.17(+1.92%)
Dec 17, 2020 8.850 8.850 8.850 0 +0.00(+0.00%)
Dec 07, 2020 8.850 8.850 8.850 0 +0.00(+0.00%)
Dec 04, 2020 8.850 8.850 8.850 8.850 400 +0.17(+1.96%)
Nov 25, 2020 8.680 8.680 8.680 0 +0.00(+0.00%)
Nov 19, 2020 8.680 8.680 8.680 0 +1.95(+28.94%)
Nov 03, 2020 6.732 6.732 6.732 0 -0.24(-3.38%)
Oct 26, 2020 6.968 6.968 6.968 0 -0.06(-0.82%)
Oct 19, 2020 7.025 7.025 7.025 0 +0.03(+0.37%)
Oct 14, 2020 6.999 6.999 6.999 0 -0.25(-3.50%)
Oct 12, 2020 7.253 7.253 7.253 0 +1.20(+19.88%)
Sep 29, 2020 6.050 6.050 6.050 0 -0.92(-13.20%)
Sep 21, 2020 6.970 6.970 6.970 0 -0.03(-0.43%)
Sep 14, 2020 7.000 7.000 7.000 0 +0.40(+6.06%)
Sep 09, 2020 6.600 6.600 6.600 0 -0.40(-5.71%)
Sep 08, 2020 7.000 7.000 7.000 7.000 5,911 +0.33(+5.01%)
Sep 04, 2020 6.666 6.666 6.666 6.666 5,900 -0.48(-6.73%)
Sep 02, 2020 7.147 7.147 7.147 0 +0.25(+3.58%)
Aug 31, 2020 6.900 6.900 6.900 0 +0.05(+0.73%)
Aug 20, 2020 6.850 6.850 6.850 0 -0.25(-3.57%)
Aug 18, 2020 7.104 7.104 7.104 0 +0.50(+7.63%)
Aug 17, 2020 6.600 6.600 6.600 29 +0.00(+0.00%)
Aug 14, 2020 6.600 6.600 6.600 6.600 3,100 -0.10(-1.49%)
Aug 07, 2020 6.700 6.700 6.700 0 -0.18(-2.60%)
Aug 06, 2020 6.879 6.879 6.879 21,544 +0.00(+0.00%)
Aug 05, 2020 6.879 6.879 6.879 6.879 35,250 +0.21(+3.11%)
Aug 03, 2020 6.672 6.672 6.672 0 +0.02(+0.33%)
Jul 29, 2020 6.650 6.650 6.650 0 +0.00(+0.00%)
Jul 27, 2020 6.650 6.650 6.650 0 -0.19(-2.71%)
Jul 17, 2020 6.835 6.835 6.835 0 +0.17(+2.58%)
Jul 14, 2020 6.663 6.663 6.663 0 +0.41(+6.61%)
Jul 06, 2020 6.250 6.250 6.250 0 -0.31(-4.70%)
Jun 16, 2020 6.558 6.558 6.558 0 -0.44(-6.31%)
Jun 09, 2020 7.000 7.000 7.000 0 +0.46(+7.04%)
May 28, 2020 6.540 6.540 6.540 0 +0.18(+2.89%)
May 11, 2020 6.356 6.356 6.356 0 -0.17(-2.64%)
May 07, 2020 6.528 6.528 6.528 0 +0.53(+8.80%)
May 06, 2020 6.000 6.000 6.000 4,852 +0.00(+0.00%)
Apr 27, 2020 6.000 6.000 6.000 0 +0.41(+7.39%)
Apr 21, 2020 5.587 5.587 5.587 0 -0.20(-3.41%)
Apr 20, 2020 5.784 5.784 5.784 5.784 520 +0.36(+6.69%)
Apr 15, 2020 5.422 5.422 5.422 0 -0.85(-13.53%)
Apr 13, 2020 6.270 6.270 6.270 0 +0.30(+5.03%)
Apr 08, 2020 5.970 5.970 5.970 0 +1.25(+26.40%)
Apr 03, 2020 4.723 4.723 4.723 0 -0.48(-9.16%)
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.