Barratt Developments plc (BTDPF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 11:12AM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 1,503 |
| May 16, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| May 15, 2024 | 6.41 | 6.53 | 6.41 | 6.53 | 6.53 | 39,300 |
| May 14, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| May 13, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| May 10, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| May 09, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| May 08, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| May 07, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| May 06, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| May 03, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| May 02, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| May 01, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| Apr 30, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 1,100 |
| Apr 29, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 1,000 |
| Apr 26, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| Apr 25, 2024 | 5.72 | 5.84 | 5.72 | 5.84 | 5.84 | 4,900 |
| Apr 24, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| Apr 23, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| Apr 22, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| Apr 19, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 6,600 |
| Apr 18, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| Apr 17, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| Apr 16, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| Apr 15, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| Apr 12, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| Apr 11, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| Apr 11, 2024 | 0.055 Dividend | |||||
| Apr 10, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 5.97 | - |
| Apr 09, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 5.97 | - |
| Apr 08, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 5.97 | - |
| Apr 05, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 5.97 | - |
| Apr 04, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 5.97 | - |
| Apr 03, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 5.97 | - |
| Apr 02, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 5.97 | - |
| Apr 01, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 5.97 | - |
| Mar 28, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 5.97 | 9,800 |
| Mar 27, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 5.97 | 500 |
| Mar 26, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.68 | - |
| Mar 25, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.68 | 200 |
| Mar 22, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.80 | 200 |
| Mar 21, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.34 | - |
| Mar 20, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.34 | - |
| Mar 19, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.34 | - |
| Mar 18, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.34 | - |
| Mar 15, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.34 | - |
| Mar 14, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.34 | - |
| Mar 13, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.34 | - |
| Mar 12, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.34 | - |
| Mar 11, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.34 | - |
| Mar 08, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.34 | - |
| Mar 07, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.34 | - |
| Mar 06, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.34 | - |
| Mar 05, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.34 | - |
| Mar 04, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.34 | - |
| Mar 01, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.34 | - |
| Feb 29, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.34 | - |
| Feb 28, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.34 | - |
| Feb 27, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.34 | - |
| Feb 26, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.34 | - |
| Feb 23, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.34 | - |
| Feb 22, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.34 | - |
| Feb 21, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.34 | - |
| Feb 20, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.34 | - |
| Feb 16, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.34 | - |
| Feb 15, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.34 | - |
| Feb 14, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.34 | - |
| Feb 13, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.34 | - |
| Feb 12, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.34 | - |
| Feb 09, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.34 | - |
| Feb 08, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.34 | - |
| Feb 07, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.34 | 1,500 |
| Feb 06, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.48 | - |
| Feb 05, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.48 | - |
| Feb 02, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.48 | - |
| Feb 01, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.48 | - |
| Jan 31, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.48 | - |
| Jan 30, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.48 | - |
| Jan 29, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.48 | - |
| Jan 26, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.48 | - |
| Jan 25, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.48 | - |
| Jan 24, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.48 | - |
| Jan 23, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.48 | - |
| Jan 22, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.48 | - |
| Jan 19, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.48 | - |
| Jan 18, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.48 | - |
| Jan 17, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.48 | 900 |
| Jan 16, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.89 | 200 |
| Jan 12, 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.88 | 9,200 |
| Jan 11, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.95 | - |
| Jan 10, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.95 | 20,200 |
| Jan 09, 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.87 | 800 |
| Jan 08, 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.41 | - |
| Jan 05, 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.41 | - |
| Jan 04, 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.41 | - |
| Jan 03, 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.41 | - |
| Jan 02, 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.41 | - |
| Dec 29, 2023 | 7.48 | 7.48 | 7.48 | 7.48 | 7.41 | - |
| Dec 28, 2023 | 7.48 | 7.48 | 7.48 | 7.48 | 7.41 | - |
| Dec 27, 2023 | 7.48 | 7.48 | 7.48 | 7.48 | 7.41 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.