Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Barratt Developments (BTDPY) Historical Prices

BTDPY historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20268.678.678.678.678.67+1.33%00.00
Oct 29, 20268.558.558.558.558.55+1.82%00.00
Oct 28, 20268.408.408.408.408.40-6.66%00.00
Oct 27, 20269.009.009.009.009.00+2.53%00.00
Oct 26, 20268.788.788.788.788.78+0.42%00.00
Oct 23, 20268.748.748.748.748.74+1.52%00.00
Oct 22, 20268.618.618.618.618.61+0.29%00.00
Oct 21, 20268.588.588.588.588.58-0.21%00.00
Oct 20, 20268.608.608.608.608.60+4.46%00.00
Oct 19, 20268.238.238.238.238.23-1.13%00.00
Oct 16, 20268.338.338.338.338.33+1.35%00.00
Oct 15, 20268.228.228.228.228.22+2.66%00.00
Oct 14, 20268.008.008.008.008.00+3.33%00.00
Oct 13, 20267.757.757.757.757.75+0.53%00.00
Oct 12, 20267.707.707.707.707.70+0.30%00.00
Oct 09, 20267.687.687.687.687.68-0.07%14,7440.58
Oct 08, 20267.717.717.717.717.69-2.84%25,4330.97
Oct 07, 20267.937.937.937.937.91-3.38%2,4690.09
Oct 06, 20268.218.218.218.218.19+0.53%7,2880.26
Oct 05, 20268.178.178.178.178.15-3.12%4,7460.17
Oct 02, 20268.438.438.438.438.41+0.44%5,2150.18
Oct 01, 20268.398.398.398.398.37-4.90%37,8321.29
Sep 30, 20268.838.838.838.838.80-1.91%20,9540.72
Sep 29, 20269.009.009.009.008.97-1.63%8,2020.27
Sep 28, 20269.159.159.159.159.12+11.75%5,3570.17
Sep 25, 20268.198.198.198.198.16+1.85%2,4620.08
Sep 24, 20268.048.048.048.048.01-0.25%27,0800.85
Sep 23, 20268.068.068.068.068.03-2.42%3,9330.12
Sep 22, 20268.268.268.268.268.23+1.60%3,2100.10
Sep 21, 20268.138.138.138.138.10-0.53%7050.02
Sep 18, 20268.178.178.178.178.15-2.66%5,8150.14
Sep 17, 20268.398.398.398.398.37+1.01%1,7520.04
Sep 16, 20268.318.318.318.318.29+11.42%131,6343.27
Sep 15, 20267.467.467.467.467.44+0.18%11,1140.27
Sep 14, 20267.447.447.447.447.42-3.65%40,7620.74
Sep 11, 20267.737.737.737.737.70-0.12%4,7450.08
Sep 10, 20267.747.747.747.747.71-2.93%4,6090.07
Sep 09, 20267.977.977.977.977.95-1.40%6,5720.10
Sep 08, 20268.088.088.088.088.06-1.74%13,2520.19
Sep 07, 20268.238.238.238.238.20+0.00%00.00
Sep 04, 20268.238.238.238.238.20-0.65%2,3930.03
Sep 03, 20268.288.288.288.288.26+0.66%9,8550.13
Sep 02, 20268.238.238.238.238.20-2.82%4,1690.05
Sep 01, 20268.468.468.468.468.44-1.91%8,8160.11
Aug 31, 20268.638.638.638.638.60-0.13%10,4740.13
Aug 28, 20268.648.648.648.648.62-0.45%2,7120.03
Aug 27, 20268.688.688.688.688.65-0.88%29,6640.32
Aug 26, 20268.768.768.768.768.73+0.13%6,7580.07
Aug 25, 20268.758.758.758.758.72+1.74%14,2760.15
Aug 24, 20268.608.608.608.608.57+0.97%2,7400.03