BDEV.L Historical Prices | BARRATT DEV PLC Stock

TSX

0.84% TSX Ventures 0.00%

Barratt Developments plc (BDEV.L)

-LSE

346.30 15.90(4.81%) May 17, 11:35AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	331.40	347.44	330.20	346.30	5,703,700	346.30
May 16, 2013	328.80	332.42	320.00	330.40	4,139,200	330.40
May 15, 2013	317.00	329.35	312.90	329.10	5,538,600	329.10
May 14, 2013	311.10	312.90	301.20	311.40	6,278,300	311.40
May 13, 2013	322.20	324.75	312.70	314.10	6,059,900	314.10
May 10, 2013	319.70	323.50	316.00	323.30	3,028,800	323.30
May 9, 2013	325.00	326.20	314.00	319.90	5,195,200	319.90
May 8, 2013	313.00	321.00	312.30	320.50	2,973,800	320.50
May 7, 2013	315.00	316.68	309.17	313.00	4,104,800	313.00
May 6, 2013	316.20	316.20	316.20	316.20	0	316.20
May 3, 2013	313.40	319.30	309.58	316.20	3,612,800	316.20
May 2, 2013	314.30	317.80	310.10	312.10	4,773,800	312.10
May 1, 2013	312.90	318.52	311.36	317.00	2,194,900	317.00
Apr 30, 2013	322.50	325.20	308.86	311.20	4,887,100	311.20
Apr 29, 2013	320.40	329.50	318.80	320.90	4,974,500	320.90
Apr 26, 2013	319.40	319.40	312.35	318.00	3,213,000	318.00
Apr 25, 2013	314.50	322.20	313.50	320.30	8,139,600	320.30
Apr 24, 2013	315.80	316.92	310.50	314.50	4,380,900	314.50
Apr 23, 2013	304.20	316.90	302.40	315.30	4,044,300	315.30
Apr 22, 2013	300.20	305.83	299.35	303.70	4,151,800	303.70
Apr 19, 2013	294.50	302.21	289.40	298.50	4,607,600	298.50
Apr 18, 2013	285.00	292.00	282.58	291.10	4,072,400	291.10
Apr 17, 2013	285.30	286.20	277.00	283.10	3,373,000	283.10
Apr 16, 2013	286.50	289.10	279.25	284.00	3,832,200	284.00
Apr 15, 2013	286.70	288.80	279.83	288.60	3,467,200	288.60
Apr 12, 2013	285.50	287.70	278.64	286.80	2,948,300	286.80
Apr 11, 2013	280.40	288.44	279.16	286.80	3,537,300	286.80
Apr 10, 2013	268.40	281.30	267.82	280.80	5,477,300	280.80
Apr 9, 2013	265.00	268.23	263.70	267.40	3,100,200	267.40
Apr 8, 2013	266.60	273.54	263.79	264.40	2,503,700	264.40
Apr 5, 2013	269.80	270.84	261.93	264.30	4,688,300	264.30
Apr 4, 2013	282.70	282.70	269.20	270.00	4,958,400	270.00
Apr 3, 2013	280.50	281.80	277.43	280.30	2,971,400	280.30
Apr 2, 2013	273.30	282.20	273.00	279.70	3,886,700	279.70
Apr 1, 2013	274.10	274.10	274.10	274.10	0	274.10
Mar 29, 2013	274.10	274.10	274.10	274.10	0	274.10
Mar 28, 2013	270.90	277.30	267.00	274.10	5,004,400	274.10
Mar 27, 2013	268.90	272.40	264.73	267.60	3,831,100	267.60
Mar 26, 2013	264.60	271.70	264.00	268.80	5,540,800	268.80
Mar 25, 2013	259.80	267.99	257.68	264.50	5,759,400	264.50
Mar 22, 2013	257.20	259.80	257.10	258.00	3,528,200	258.00
Mar 21, 2013	257.00	259.82	254.10	258.90	9,902,000	258.90
Mar 20, 2013	239.90	261.93	239.40	255.60	10,909,700	255.60
Mar 19, 2013	239.20	242.20	238.60	239.80	3,231,600	239.80
Mar 18, 2013	231.60	240.41	230.20	240.00	3,925,500	240.00
Mar 15, 2013	240.00	242.50	235.00	235.00	4,490,200	235.00
Mar 14, 2013	237.90	240.00	235.50	239.40	2,437,200	239.40
Mar 13, 2013	237.40	237.80	233.85	237.20	2,214,000	237.20
Mar 12, 2013	237.30	241.16	236.90	237.50	3,569,900	237.50
Mar 11, 2013	239.30	241.50	235.46	237.60	2,922,900	237.60
Mar 8, 2013	245.10	246.71	239.76	241.60	1,936,000	241.60
Mar 7, 2013	244.90	245.70	243.20	243.90	1,967,500	243.90
Mar 6, 2013	243.60	246.10	241.10	244.90	3,782,100	244.90
Mar 5, 2013	236.40	243.70	236.40	242.60	3,123,100	242.60
Mar 4, 2013	237.90	240.96	234.10	235.30	3,431,100	235.30
Mar 1, 2013	240.00	244.63	239.10	240.80	3,916,000	240.80
Feb 28, 2013	236.60	243.50	235.90	240.10	4,549,200	240.10
Feb 27, 2013	237.70	241.30	230.60	235.10	3,806,700	235.10
Feb 26, 2013	233.70	237.25	230.70	235.50	4,420,100	235.50
Feb 25, 2013	238.20	242.33	235.00	238.00	3,411,200	238.00
Feb 22, 2013	234.90	240.90	233.70	239.40	3,467,400	239.40
Feb 21, 2013	237.00	237.70	230.90	234.00	3,770,600	234.00
Feb 20, 2013	233.90	243.10	233.90	239.00	7,599,100	239.00
Feb 19, 2013	231.00	236.50	229.59	233.80	1,755,800	233.80
Feb 18, 2013	233.10	235.50	228.60	230.80	2,682,100	230.80
Feb 15, 2013	229.30	233.70	227.80	233.30	2,242,000	233.30
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in GBp.

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 BDEV.L

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Barratt Developments plc (BDEV.L)