Barratt Developments PLC (3BA.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:52PM CEST
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 5.76 | 5.84 | 5.76 | 5.83 | 5.83 | - |
| 03 Oct 2024 | 5.69 | 5.82 | 5.69 | 5.76 | 5.76 | - |
| 02 Oct 2024 | 5.80 | 5.80 | 5.69 | 5.74 | 5.74 | - |
| 01 Oct 2024 | 5.77 | 5.85 | 5.76 | 5.80 | 5.80 | - |
| 30 Sept 2024 | 5.82 | 5.82 | 5.74 | 5.75 | 5.75 | - |
| 27 Sept 2024 | 5.86 | 5.87 | 5.80 | 5.80 | 5.80 | - |
| 26 Sept 2024 | 5.82 | 5.87 | 5.82 | 5.87 | 5.87 | - |
| 26 Sept 2024 | 0.118 Dividend | |||||
| 25 Sept 2024 | 5.95 | 5.95 | 5.91 | 5.91 | 5.79 | - |
| 24 Sept 2024 | 6.11 | 6.11 | 5.98 | 5.98 | 5.86 | - |
| 23 Sept 2024 | 6.04 | 6.07 | 5.99 | 6.07 | 5.95 | - |
| 20 Sept 2024 | 6.07 | 6.11 | 6.01 | 6.03 | 5.91 | - |
| 19 Sept 2024 | 6.12 | 6.15 | 6.05 | 6.06 | 5.94 | - |
| 18 Sept 2024 | 6.12 | 6.12 | 6.07 | 6.07 | 5.95 | - |
| 17 Sept 2024 | 6.12 | 6.19 | 6.10 | 6.11 | 5.98 | - |
| 16 Sept 2024 | 6.07 | 6.12 | 6.07 | 6.12 | 6.00 | - |
| 13 Sept 2024 | 6.07 | 6.12 | 6.07 | 6.08 | 5.96 | - |
| 12 Sept 2024 | 5.98 | 6.08 | 5.98 | 6.06 | 5.94 | - |
| 11 Sept 2024 | 5.93 | 5.94 | 5.88 | 5.94 | 5.82 | - |
| 10 Sept 2024 | 5.91 | 5.96 | 5.91 | 5.96 | 5.84 | - |
| 09 Sept 2024 | 5.90 | 5.96 | 5.89 | 5.93 | 5.82 | - |
| 06 Sept 2024 | 6.03 | 6.03 | 5.83 | 5.87 | 5.75 | - |
| 05 Sept 2024 | 5.92 | 6.08 | 5.92 | 6.04 | 5.92 | - |
| 04 Sept 2024 | 6.24 | 6.24 | 5.91 | 5.91 | 5.79 | - |
| 03 Sept 2024 | 6.32 | 6.32 | 6.18 | 6.18 | 6.05 | - |
| 02 Sept 2024 | 6.07 | 6.28 | 6.07 | 6.27 | 6.15 | - |
| 30 Aug 2024 | 6.02 | 6.08 | 6.02 | 6.05 | 5.93 | - |
| 29 Aug 2024 | 6.10 | 6.13 | 6.00 | 6.00 | 5.88 | - |
| 28 Aug 2024 | 6.20 | 6.20 | 6.07 | 6.10 | 5.98 | - |
| 27 Aug 2024 | 6.60 | 6.60 | 6.17 | 6.18 | 6.05 | - |
| 26 Aug 2024 | 6.58 | 6.61 | 6.58 | 6.59 | 6.45 | - |
| 23 Aug 2024 | 6.51 | 6.60 | 6.51 | 6.58 | 6.45 | - |
| 22 Aug 2024 | 6.52 | 6.53 | 6.45 | 6.49 | 6.36 | - |
| 21 Aug 2024 | 6.49 | 6.54 | 6.44 | 6.54 | 6.41 | - |
| 20 Aug 2024 | 6.53 | 6.63 | 6.48 | 6.49 | 6.36 | - |
| 19 Aug 2024 | 6.34 | 6.55 | 6.34 | 6.53 | 6.40 | - |
| 16 Aug 2024 | 6.44 | 6.44 | 6.30 | 6.34 | 6.21 | - |
| 15 Aug 2024 | 6.39 | 6.46 | 6.39 | 6.42 | 6.29 | - |
| 14 Aug 2024 | 6.23 | 6.41 | 6.23 | 6.40 | 6.27 | - |
| 13 Aug 2024 | 6.18 | 6.23 | 6.18 | 6.23 | 6.11 | - |
| 12 Aug 2024 | 6.13 | 6.21 | 6.13 | 6.17 | 6.04 | - |
| 09 Aug 2024 | 6.08 | 6.20 | 6.08 | 6.12 | 6.00 | - |
| 08 Aug 2024 | 6.04 | 6.09 | 5.96 | 6.09 | 5.97 | - |
| 07 Aug 2024 | 6.04 | 6.14 | 6.02 | 6.03 | 5.91 | - |
| 06 Aug 2024 | 6.01 | 6.03 | 5.94 | 6.00 | 5.88 | - |
| 05 Aug 2024 | 6.01 | 6.02 | 5.89 | 5.97 | 5.85 | - |
| 02 Aug 2024 | 6.23 | 6.25 | 6.15 | 6.19 | 6.07 | - |
| 01 Aug 2024 | 6.33 | 6.39 | 6.25 | 6.29 | 6.16 | - |
| 31 July 2024 | 6.28 | 6.41 | 6.28 | 6.33 | 6.21 | - |
| 30 July 2024 | 6.32 | 6.32 | 6.28 | 6.31 | 6.18 | - |
| 29 July 2024 | 6.19 | 6.33 | 6.19 | 6.32 | 6.20 | - |
| 26 July 2024 | 6.07 | 6.18 | 6.06 | 6.17 | 6.05 | - |
| 25 July 2024 | 6.00 | 6.10 | 5.96 | 6.10 | 5.97 | - |
| 24 July 2024 | 5.88 | 6.04 | 5.88 | 6.04 | 5.92 | - |
| 23 July 2024 | 5.95 | 5.95 | 5.89 | 5.90 | 5.78 | - |
| 22 July 2024 | 5.93 | 5.99 | 5.93 | 5.96 | 5.84 | - |
| 19 July 2024 | 5.97 | 5.97 | 5.89 | 5.92 | 5.80 | - |
| 18 July 2024 | 5.91 | 6.02 | 5.91 | 5.96 | 5.84 | - |
| 17 July 2024 | 5.97 | 6.01 | 5.90 | 5.90 | 5.78 | - |
| 16 July 2024 | 5.93 | 6.00 | 5.93 | 6.00 | 5.88 | - |
| 15 July 2024 | 5.95 | 6.00 | 5.89 | 5.94 | 5.83 | - |
| 12 July 2024 | 5.94 | 5.99 | 5.92 | 5.96 | 5.84 | - |
| 11 July 2024 | 5.82 | 5.93 | 5.77 | 5.92 | 5.80 | - |
| 10 July 2024 | 5.85 | 5.85 | 5.68 | 5.81 | 5.69 | - |
| 09 July 2024 | 5.98 | 6.02 | 5.85 | 5.85 | 5.74 | - |
| 08 July 2024 | 5.93 | 6.05 | 5.93 | 5.98 | 5.86 | - |
| 05 July 2024 | 5.87 | 6.06 | 5.87 | 5.96 | 5.84 | - |
| 04 July 2024 | 5.78 | 5.87 | 5.78 | 5.87 | 5.75 | - |
| 03 July 2024 | 5.73 | 5.78 | 5.73 | 5.78 | 5.67 | - |
| 02 July 2024 | 5.66 | 5.77 | 5.62 | 5.70 | 5.59 | - |
| 01 July 2024 | 5.65 | 5.73 | 5.65 | 5.69 | 5.57 | - |
| 28 June 2024 | 5.65 | 5.66 | 5.59 | 5.60 | 5.49 | - |
| 27 June 2024 | 5.61 | 5.66 | 5.60 | 5.63 | 5.52 | - |
| 26 June 2024 | 5.69 | 5.70 | 5.61 | 5.62 | 5.51 | - |
| 25 June 2024 | 5.65 | 5.67 | 5.62 | 5.67 | 5.55 | - |
| 24 June 2024 | 5.67 | 5.68 | 5.62 | 5.65 | 5.54 | - |
| 21 June 2024 | 5.67 | 5.70 | 5.64 | 5.66 | 5.54 | - |
| 20 June 2024 | 5.59 | 5.69 | 5.59 | 5.68 | 5.56 | - |
| 19 June 2024 | 5.79 | 5.79 | 5.57 | 5.58 | 5.46 | - |
| 18 June 2024 | 5.87 | 5.87 | 5.76 | 5.76 | 5.65 | - |
| 17 June 2024 | 5.88 | 5.90 | 5.83 | 5.85 | 5.74 | - |
| 14 June 2024 | 5.99 | 5.99 | 5.83 | 5.86 | 5.74 | - |
| 13 June 2024 | 6.07 | 6.07 | 5.95 | 5.97 | 5.85 | - |
| 12 June 2024 | 5.94 | 6.09 | 5.92 | 6.08 | 5.95 | - |
| 11 June 2024 | 5.99 | 6.05 | 5.91 | 5.92 | 5.80 | - |
| 10 June 2024 | 5.92 | 5.99 | 5.92 | 5.99 | 5.87 | - |
| 07 June 2024 | 6.03 | 6.07 | 5.93 | 5.93 | 5.82 | - |
| 06 June 2024 | 5.93 | 6.05 | 5.93 | 6.03 | 5.91 | - |
| 05 June 2024 | 6.04 | 6.08 | 5.99 | 6.04 | 5.92 | - |
| 04 June 2024 | 5.98 | 6.03 | 5.94 | 6.02 | 5.90 | - |
| 03 June 2024 | 5.95 | 6.03 | 5.95 | 5.97 | 5.85 | - |
| 31 May 2024 | 5.97 | 5.97 | 5.92 | 5.92 | 5.80 | - |
| 30 May 2024 | 5.87 | 5.97 | 5.87 | 5.97 | 5.85 | - |
| 29 May 2024 | 5.97 | 5.98 | 5.88 | 5.89 | 5.78 | - |
| 28 May 2024 | 6.01 | 6.09 | 5.97 | 5.98 | 5.86 | - |
| 27 May 2024 | 6.02 | 6.03 | 5.97 | 6.01 | 5.89 | - |
| 24 May 2024 | 5.95 | 6.05 | 5.94 | 6.03 | 5.91 | - |
| 23 May 2024 | 5.94 | 6.02 | 5.89 | 5.96 | 5.84 | - |
| 22 May 2024 | 6.05 | 6.05 | 5.89 | 5.92 | 5.80 | - |
| 21 May 2024 | 6.11 | 6.11 | 6.02 | 6.04 | 5.92 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.