Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Barratt Developments plc (BTDPY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

10.48

-0.33

(-3.05%)

At close: 03:46PM EDT

Time period:

03 Oct 2022 - 03 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Oct 2023	10.66	10.66	10.39	10.48	10.48	34,500
29 Sept 2023	10.95	11.01	10.81	10.81	10.81	8,000
28 Sept 2023	10.82	10.82	10.70	10.73	10.73	18,200
28 Sept 2023	0.589 Dividend
27 Sept 2023	11.65	11.70	11.56	11.70	11.11	51,300
26 Sept 2023	11.68	11.78	11.68	11.76	11.17	18,600
25 Sept 2023	11.68	11.80	11.57	11.80	11.21	8,800
22 Sept 2023	11.70	11.70	11.56	11.69	11.10	4,900
21 Sept 2023	11.67	11.70	11.56	11.65	11.06	37,200
20 Sept 2023	11.60	11.67	11.53	11.60	11.02	30,900
19 Sept 2023	11.07	11.23	11.05	11.23	10.66	22,900
18 Sept 2023	11.31	11.31	11.15	11.19	10.63	14,900
15 Sept 2023	11.53	11.61	11.48	11.60	11.02	12,500
14 Sept 2023	11.16	11.39	11.16	11.39	10.82	17,800
13 Sept 2023	11.20	11.38	11.17	11.38	10.81	9,700
12 Sept 2023	11.12	11.21	10.95	11.07	10.51	46,100
11 Sept 2023	11.27	11.30	11.12	11.30	10.73	12,300
08 Sept 2023	11.08	11.11	10.95	11.10	10.54	11,700
07 Sept 2023	10.97	11.14	10.97	11.10	10.54	24,800
06 Sept 2023	11.15	11.22	11.00	11.22	10.66	53,800
05 Sept 2023	11.35	11.37	11.07	11.37	10.80	10,700
01 Sept 2023	11.53	11.56	11.49	11.56	10.98	6,700
31 Aug 2023	11.63	11.71	11.49	11.49	10.91	31,800
30 Aug 2023	11.63	11.78	11.56	11.78	11.19	10,000
29 Aug 2023	11.47	11.53	11.42	11.53	10.95	20,700
28 Aug 2023	11.09	11.15	10.92	11.15	10.59	8,400
25 Aug 2023	11.09	11.09	10.92	11.06	10.50	3,000
24 Aug 2023	11.15	11.18	11.00	11.00	10.45	9,200
23 Aug 2023	11.17	11.30	11.11	11.24	10.67	29,200
22 Aug 2023	10.98	11.11	10.98	11.11	10.55	22,200
21 Aug 2023	10.90	10.94	10.83	10.94	10.39	25,700
18 Aug 2023	11.05	11.27	11.01	11.08	10.52	11,200
17 Aug 2023	11.36	11.40	11.21	11.40	10.83	22,700
16 Aug 2023	11.49	11.49	11.31	11.36	10.79	14,600
15 Aug 2023	11.52	11.58	11.43	11.55	10.97	16,800
14 Aug 2023	11.45	11.66	11.45	11.66	11.07	8,500
11 Aug 2023	11.76	11.76	11.58	11.76	11.17	4,600
10 Aug 2023	11.75	11.77	11.66	11.74	11.15	2,200
09 Aug 2023	11.66	11.71	11.61	11.69	11.10	11,500
08 Aug 2023	11.69	11.82	11.69	11.81	11.22	5,300
07 Aug 2023	11.84	11.91	11.82	11.85	11.26	2,100
04 Aug 2023	11.82	11.93	11.72	11.72	11.13	4,000
03 Aug 2023	11.66	11.79	11.66	11.79	11.20	6,400
02 Aug 2023	11.67	11.73	11.67	11.68	11.09	3,600
01 Aug 2023	11.80	11.83	11.71	11.71	11.12	4,000
31 July 2023	11.84	11.87	11.80	11.80	11.21	2,900
28 July 2023	11.87	11.96	11.84	11.86	11.26	5,100
27 July 2023	11.98	11.98	11.84	11.84	11.24	1,400
26 July 2023	11.81	12.05	11.80	11.97	11.37	5,400
25 July 2023	11.99	11.99	11.88	11.88	11.28	700
24 July 2023	11.94	11.98	11.76	11.87	11.27	4,500
21 July 2023	11.91	12.04	11.91	11.93	11.33	800
20 July 2023	11.91	11.97	11.85	11.90	11.30	3,400
19 July 2023	11.80	11.93	11.73	11.93	11.33	153,900
18 July 2023	11.03	11.24	11.03	11.24	10.67	107,100
17 July 2023	10.76	10.80	10.64	10.64	10.10	2,900
14 July 2023	10.92	10.92	10.78	10.79	10.25	8,600
13 July 2023	10.67	10.89	10.67	10.85	10.30	34,100
12 July 2023	10.79	10.98	10.79	10.98	10.43	4,100
11 July 2023	10.53	10.63	10.51	10.57	10.04	6,900
10 July 2023	10.27	10.43	10.25	10.43	9.90	4,200
07 July 2023	10.23	10.43	10.23	10.30	9.78	4,500
06 July 2023	10.23	10.25	10.16	10.17	9.66	9,700
05 July 2023	10.55	10.60	10.48	10.48	9.95	12,300
03 July 2023	10.60	10.64	10.60	10.64	10.10	1,900
30 June 2023	10.56	10.64	10.48	10.64	10.10	2,500
29 June 2023	10.51	10.51	10.42	10.42	9.90	6,100
28 June 2023	10.62	10.70	10.55	10.62	10.09	10,200
27 June 2023	10.51	10.72	10.51	10.63	10.10	5,100
26 June 2023	10.57	10.63	10.50	10.51	9.98	10,500
23 June 2023	10.41	10.41	10.34	10.40	9.88	7,300
22 June 2023	10.73	10.76	10.69	10.75	10.21	12,400
21 June 2023	10.91	10.97	10.91	10.97	10.42	4,900
20 June 2023	11.30	11.41	11.26	11.34	10.76	2,100
16 June 2023	11.46	11.46	11.30	11.31	10.74	10,900
15 June 2023	11.38	11.67	11.37	11.65	11.06	19,300
14 June 2023	11.50	11.55	11.49	11.55	10.97	1,400
13 June 2023	11.45	11.52	11.42	11.44	10.86	5,200
12 June 2023	11.76	11.84	11.71	11.75	11.16	5,700
09 June 2023	11.48	11.70	11.48	11.68	11.09	3,600
08 June 2023	11.75	11.92	11.75	11.86	11.26	2,200
07 June 2023	11.82	11.89	11.78	11.89	11.29	23,000
06 June 2023	11.77	11.90	11.75	11.87	11.27	4,600
05 June 2023	12.00	12.00	11.88	11.90	11.30	1,600
02 June 2023	12.02	12.02	11.91	11.99	11.39	13,300
01 June 2023	11.72	11.83	11.71	11.71	11.12	9,300
31 May 2023	11.50	11.55	11.47	11.48	10.90	37,200
30 May 2023	11.84	11.84	11.73	11.73	11.14	2,500
26 May 2023	11.60	11.80	11.60	11.80	11.21	2,600
25 May 2023	11.81	11.87	11.73	11.82	11.22	2,900
24 May 2023	11.74	11.78	11.74	11.76	11.17	1,700
23 May 2023	12.29	12.43	12.25	12.25	11.63	17,100
22 May 2023	12.43	12.48	12.43	12.48	11.85	4,400
19 May 2023	12.45	12.48	12.45	12.46	11.83	1,100
18 May 2023	12.60	12.67	12.59	12.59	11.95	3,600
17 May 2023	12.53	12.53	12.51	12.51	11.88	1,000
16 May 2023	12.68	12.68	12.53	12.53	11.90	3,000
15 May 2023	12.56	12.75	12.51	12.70	12.06	5,600
12 May 2023	12.47	12.47	12.45	12.45	11.82	700
11 May 2023	12.32	12.38	12.32	12.37	11.75	1,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,141.00-94.50(-1.31%)

AUD/USD0.6321-0.0046(-0.73%)

ASX 2006,943.40-89.80(-1.28%)

OIL88.48-0.34(-0.38%)

GOLD1,843.30-3.90(-0.21%)

Bitcoin AUD43,713.22-1,176.95(-2.62%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Barratt Developments plc (BTDPY)

ALL ORDS
7,141.00
-94.50(-1.31%)

AUD/USD
0.6321
-0.0046(-0.73%)

ASX 200
6,943.40
-89.80(-1.28%)

OIL
88.48
-0.34(-0.38%)

GOLD
1,843.30
-3.90(-0.21%)

Bitcoin AUD
43,713.22
-1,176.95(-2.62%)