Barratt Developments plc (BTDPY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

11.23

+0.00

(+0.03%)

At close: 03:31PM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	11.17	11.35	11.17	11.23	11.23	8,828
24 Apr 2024	11.27	11.27	11.21	11.22	11.22	2,400
23 Apr 2024	11.36	11.49	11.31	11.49	11.49	2,500
22 Apr 2024	11.10	11.25	11.06	11.08	11.08	10,600
19 Apr 2024	10.86	11.17	10.86	11.01	11.01	2,900
18 Apr 2024	11.11	11.20	10.98	11.20	11.20	5,800
17 Apr 2024	11.09	11.27	10.99	11.27	11.27	55,200
16 Apr 2024	11.14	11.30	11.02	11.03	11.03	5,700
15 Apr 2024	11.51	11.51	11.32	11.38	11.38	2,400
12 Apr 2024	11.47	11.47	11.34	11.34	11.34	800
11 Apr 2024	11.34	11.52	11.26	11.26	11.26	5,200
11 Apr 2024	0.113 Dividend
10 Apr 2024	11.49	11.56	11.31	11.31	11.20	3,300
09 Apr 2024	11.79	11.87	11.69	11.72	11.60	3,800
08 Apr 2024	11.89	11.95	11.81	11.94	11.82	8,500
05 Apr 2024	11.69	11.77	11.69	11.73	11.61	4,900
04 Apr 2024	11.85	12.08	11.85	12.08	11.96	5,700
03 Apr 2024	11.74	11.81	11.73	11.81	11.69	1,800
02 Apr 2024	11.67	11.88	11.62	11.88	11.76	93,900
01 Apr 2024	12.05	12.23	11.92	12.23	12.11	12,900
28 Mar 2024	12.03	12.27	12.01	12.20	12.07	171,200
27 Mar 2024	11.93	12.15	11.93	12.14	12.02	24,500
26 Mar 2024	12.04	12.04	11.90	11.99	11.87	2,300
25 Mar 2024	11.85	11.88	11.82	11.84	11.72	6,300
22 Mar 2024	11.98	12.01	11.94	12.01	11.89	8,900
21 Mar 2024	12.02	12.19	12.02	12.19	12.07	4,900
20 Mar 2024	11.83	12.04	11.83	12.04	11.92	1,300
19 Mar 2024	11.73	11.85	11.66	11.85	11.73	3,900
18 Mar 2024	12.02	12.02	11.95	11.96	11.84	1,900
15 Mar 2024	12.06	12.10	11.99	12.00	11.88	4,100
14 Mar 2024	12.20	12.24	12.08	12.08	11.96	6,800
13 Mar 2024	12.06	12.12	12.05	12.05	11.93	1,200
12 Mar 2024	12.04	12.22	12.04	12.08	11.96	2,700
11 Mar 2024	12.25	12.32	12.16	12.16	12.04	6,500
08 Mar 2024	12.09	12.23	12.02	12.23	12.10	9,000
07 Mar 2024	12.11	12.25	12.10	12.15	12.03	7,400
06 Mar 2024	12.09	12.10	11.97	12.00	11.88	8,500
05 Mar 2024	11.99	11.99	11.86	11.86	11.74	3,700
04 Mar 2024	12.02	12.14	12.01	12.14	12.01	3,200
01 Mar 2024	11.95	12.19	11.95	12.19	12.07	12,000
29 Feb 2024	11.73	11.80	11.72	11.73	11.61	67,400
28 Feb 2024	11.70	11.78	11.69	11.69	11.57	2,200
27 Feb 2024	11.91	11.95	11.89	11.95	11.83	3,600
26 Feb 2024	12.11	12.14	12.01	12.14	12.02	2,100
23 Feb 2024	12.09	12.09	12.06	12.09	11.97	3,100
22 Feb 2024	12.03	12.06	12.03	12.06	11.94	1,700
21 Feb 2024	12.08	12.08	12.00	12.03	11.91	4,900
20 Feb 2024	12.05	12.19	12.04	12.11	11.99	3,000
16 Feb 2024	11.92	12.02	11.90	12.01	11.89	46,700
15 Feb 2024	11.98	12.00	11.86	11.94	11.82	100,500
14 Feb 2024	11.97	11.97	11.84	11.84	11.72	4,900
13 Feb 2024	11.78	11.93	11.61	11.63	11.51	4,500
12 Feb 2024	12.25	12.32	12.18	12.32	12.19	8,200
09 Feb 2024	12.14	12.31	12.14	12.26	12.14	2,100
08 Feb 2024	12.14	12.35	12.14	12.27	12.14	2,000
07 Feb 2024	12.37	12.68	12.37	12.63	12.50	3,500
06 Feb 2024	13.28	13.31	13.24	13.29	13.15	5,200
05 Feb 2024	13.05	13.05	13.04	13.04	12.91	4,300
02 Feb 2024	13.33	13.39	13.31	13.38	13.25	4,000
01 Feb 2024	13.58	13.66	13.51	13.64	13.50	4,800
31 Jan 2024	13.62	13.78	13.56	13.56	13.42	16,500
30 Jan 2024	13.61	13.61	13.53	13.59	13.45	1,000
29 Jan 2024	13.62	13.86	13.62	13.77	13.64	3,200
26 Jan 2024	13.68	13.88	13.68	13.71	13.57	11,800
25 Jan 2024	13.55	13.58	13.54	13.56	13.42	3,300
24 Jan 2024	13.64	13.66	13.56	13.63	13.49	4,800
23 Jan 2024	13.79	13.79	13.51	13.57	13.44	2,500
22 Jan 2024	13.64	13.70	13.60	13.64	13.50	10,500
19 Jan 2024	13.27	13.39	13.27	13.39	13.26	1,400
18 Jan 2024	13.27	13.29	13.20	13.20	13.07	7,200
17 Jan 2024	13.16	13.16	13.05	13.11	12.98	30,200
16 Jan 2024	13.73	13.73	13.48	13.50	13.37	8,800
12 Jan 2024	13.91	13.91	13.81	13.81	13.68	1,700
11 Jan 2024	13.65	13.69	13.64	13.64	13.50	1,500
10 Jan 2024	14.14	14.20	14.07	14.07	13.93	4,200
09 Jan 2024	13.84	13.92	13.82	13.85	13.71	2,200
08 Jan 2024	14.00	14.20	14.00	14.13	13.99	7,100
05 Jan 2024	13.88	13.99	13.81	13.81	13.67	19,100
04 Jan 2024	13.90	13.95	13.88	13.91	13.77	2,100
03 Jan 2024	13.85	13.87	13.77	13.86	13.72	4,300
02 Jan 2024	14.04	14.14	13.90	13.90	13.76	3,800
29 Dec 2023	14.39	14.39	14.34	14.38	14.24	2,500
28 Dec 2023	14.20	14.34	14.19	14.19	14.05	4,200
27 Dec 2023	14.44	14.55	14.39	14.43	14.29	7,000
26 Dec 2023	14.41	14.46	14.26	14.42	14.28	2,300
22 Dec 2023	14.47	14.47	14.21	14.21	14.07	2,100
21 Dec 2023	14.23	14.24	14.17	14.22	14.08	2,700
20 Dec 2023	14.27	14.33	14.22	14.22	14.07	4,600
19 Dec 2023	14.15	14.24	14.09	14.13	13.99	3,500
18 Dec 2023	14.39	14.39	13.88	14.00	13.86	7,000
15 Dec 2023	14.35	14.46	14.24	14.24	14.10	9,300
14 Dec 2023	14.29	14.37	14.24	14.37	14.22	5,600
13 Dec 2023	13.57	13.76	13.50	13.72	13.58	6,500
12 Dec 2023	13.62	13.73	13.58	13.73	13.59	3,400
11 Dec 2023	13.65	13.75	13.56	13.56	13.42	5,800
08 Dec 2023	13.63	13.63	13.47	13.62	13.48	3,100
07 Dec 2023	13.49	13.66	13.49	13.60	13.46	6,100
06 Dec 2023	13.36	13.48	13.32	13.48	13.35	4,300
05 Dec 2023	13.28	13.30	13.11	13.30	13.17	6,600
04 Dec 2023	13.23	13.35	13.14	13.35	13.22	6,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,851.70-85.80(-1.08%)

ASX 2007,592.10-90.90(-1.18%)

AUD/USD0.6527+0.0004(+0.05%)

OIL83.87+0.30(+0.36%)

GOLD2,342.30-0.20(-0.01%)

Bitcoin AUD98,505.78-414.85(-0.42%)

Barratt Developments plc (BTDPY)

ALL ORDS
7,851.70
-85.80(-1.08%)

ASX 200
7,592.10
-90.90(-1.18%)

AUD/USD
0.6527
+0.0004(+0.05%)

OIL
83.87
+0.30(+0.36%)

GOLD
2,342.30
-0.20(-0.01%)

Bitcoin AUD
98,505.78
-414.85(-0.42%)