Free Trial

Barratt Developments (BDEV) Stock Chart & Stock Price History

→ Write this ticker symbol down… (From StocksToTrade) (Ad)
Free BDEV Stock Alerts
GBX 504.12
-3.08 (-0.61%)
(As of 04:32 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider TradesSustainability

Barratt Developments Stock Price Performance

5 Day
Performance
+0.08%
1 Month
Performance
+11.50%
3 Month
Performance
+9.31%
6 Month
Performance
+0.96%
Year-To-Date
Performance
-9.85%
1 Year
Performance
+7.05%
Receive BDEV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Barratt Developments and its competitors with MarketBeat's FREE daily newsletter

Ad StocksToTrade
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made millionaire Tim Bohen is giving you an inside look at the megatrend that’s going to change everything.
Discover the #1 company leading this revolution

BDEV Stock Chart for Wednesday, May, 29, 2024

BDEV Chart by TradingView

Barratt Developments Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024GBX 509.80GBX 507.20
-0.51%		GBX 515.80GBX 504.203.63 million shs£4.94 billion
05/27/2024GBX 509.80GBX 509.80GBX 512.13GBX 495.901.54 million shs£4.97 billion
05/24/2024GBX 506.80GBX 509.80
+0.59%		GBX 512.13GBX 495.901.54 million shs£4.97 billion
05/23/2024GBX 499.60GBX 506.80
+1.44%		GBX 510.80GBX 496.103.65 million shs£4.94 billion
05/22/2024GBX 510.40GBX 499.60
-2.12%		GBX 513.60GBX 496.304.32 million shs£4.87 billion
05/21/2024GBX 518.60GBX 510.40
-1.58%		GBX 516.20GBX 509.802.69 million shs£4.97 billion
05/20/2024GBX 524.40GBX 518.60
-1.11%		GBX 529.80GBX 518.602.10 million shs£5.05 billion
05/17/2024GBX 519.40GBX 524.40
+0.96%		GBX 528GBX 515.209.39 million shs£5.11 billion
05/16/2024GBX 511.20GBX 519.40
+1.60%		GBX 519.40GBX 5086.56 million shs£5.06 billion
05/15/2024GBX 495.90GBX 511.20
+3.09%		GBX 511.60GBX 492.909.02 million shs£4.98 billion
05/14/2024GBX 492GBX 495.90
+0.79%		GBX 500.40GBX 488.604.53 million shs£4.83 billion
05/13/2024GBX 493.70GBX 492
-0.34%		GBX 495.90GBX 489.507.73 million shs£4.79 billion
05/10/2024GBX 491.20GBX 493.70
+0.51%		GBX 498.80GBX 488.205.94 million shs£4.81 billion
05/09/2024GBX 489.60GBX 491.20
+0.33%		GBX 495.30GBX 486.604.48 million shs£4.79 billion
05/08/2024GBX 492.80GBX 489.60
-0.65%		GBX 493.10GBX 483.4015.62 million shs£4.77 billion
05/07/2024GBX 478.70GBX 492.80
+2.95%		GBX 494.90GBX 482.405.39 million shs£4.80 billion
05/06/2024GBX 478.70GBX 478.70GBX 481GBX 461.105.37 million shs£4.67 billion
05/03/2024GBX 460.30GBX 478.70
+4.00%		GBX 481GBX 461.102.55 million shs£4.67 billion
05/02/2024GBX 454GBX 460.30
+1.39%		GBX 462.30GBX 451.702.18 million shs£4.49 billion
05/01/2024GBX 454.70GBX 454
-0.15%		GBX 464.30GBX 450.101.28 million shs£4.42 billion
04/30/2024GBX 457GBX 454.70
-0.50%		GBX 461.10GBX 452.103.39 million shs£4.43 billion
04/29/2024GBX 454.90GBX 457
+0.46%		GBX 465.60GBX 455.452.28 million shs£4.45 billion
04/26/2024GBX 448.80GBX 454.90
+1.36%		GBX 458.60GBX 450.202.53 million shs£4.43 billion
04/25/2024GBX 449.20GBX 448.80
-0.09%		GBX 456.65GBX 444.154.42 million shs£4.37 billion
04/24/2024GBX 457.10GBX 449.20
-1.73%		GBX 458.40GBX 448.505.70 million shs£4.38 billion
04/23/2024GBX 451.80GBX 457.10
+1.17%		GBX 458.20GBX 450.403.25 million shs£4.45 billion
04/22/2024GBX 441.50GBX 451.80
+2.33%		GBX 456.49GBX 443.806.48 million shs£4.40 billion
04/19/2024GBX 446.30GBX 441.50
-1.08%		GBX 449.70GBX 438.102.99 million shs£4.30 billion
04/18/2024GBX 446GBX 446.30
+0.07%		GBX 449.70GBX 442.5019.03 million shs£4.35 billion
04/17/2024GBX 447.60GBX 446
-0.36%		GBX 449.90GBX 442.904.03 million shs£4.35 billion
04/16/2024GBX 458.30GBX 447.60
-2.33%		GBX 453.80GBX 446.602.99 million shs£4.36 billion
04/15/2024GBX 460GBX 458.30
-0.37%		GBX 466.05GBX 457.602.17 million shs£4.47 billion
04/12/2024GBX 453GBX 460
+1.55%		GBX 470.50GBX 456.305.19 million shs£4.48 billion
04/11/2024GBX 455.90GBX 453
-0.64%		GBX 459.30GBX 451.272.51 million shs£4.41 billion
04/10/2024GBX 465.60GBX 455.90
-2.08%		GBX 474.40GBX 454.805.32 million shs£4.44 billion
04/09/2024GBX 470.70GBX 465.60
-1.08%		GBX 470.60GBX 463.405.70 million shs£4.54 billion
04/08/2024GBX 465.50GBX 470.70
+1.12%		GBX 473.30GBX 464.902.71 million shs£4.59 billion
04/05/2024GBX 473GBX 465.50
-1.59%		GBX 469.07GBX 463.902.66 million shs£4.54 billion
04/04/2024GBX 465.70GBX 473
+1.57%		GBX 473GBX 4664.72 million shs£4.61 billion
04/03/2024GBX 464GBX 465.70
+0.37%		GBX 466.40GBX 458.703.56 million shs£4.54 billion
4 Cryptos BETTER than Bitcoin (Ad)

Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin

Click For My #1 FREE Crypto for 2024
04/02/2024GBX 475.60GBX 464
-2.44%		GBX 476.70GBX 463.503.23 million shs£4.52 billion
04/01/2024GBX 475.60GBX 475.60GBX 480.10GBX 475.604.81 million shs£4.64 billion
03/29/2024GBX 475.60GBX 475.60GBX 480.10GBX 475.604.81 million shs£4.64 billion
03/28/2024GBX 475.40GBX 475.60
+0.04%		GBX 480.10GBX 475.604.81 million shs£4.64 billion
03/27/2024GBX 474.30GBX 475.40
+0.23%		GBX 477.90GBX 470.605.47 million shs£4.63 billion
03/26/2024GBX 471.70GBX 474.30
+0.55%		GBX 475.10GBX 466.804.87 million shs£4.62 billion
03/25/2024GBX 474.50GBX 471.70
-0.59%		GBX 476.40GBX 467.602.49 million shs£4.60 billion
03/22/2024GBX 479GBX 474.50
-0.94%		GBX 479.40GBX 472.405.96 million shs£4.62 billion
03/21/2024GBX 468.50GBX 479
+2.24%		GBX 479.70GBX 471.505.66 million shs£4.67 billion
03/20/2024GBX 464.90GBX 468.50
+0.77%		GBX 469.70GBX 465.902.32 million shs£4.57 billion
03/19/2024GBX 471.50GBX 464.90
-1.40%		GBX 471.10GBX 462.206.37 million shs£4.53 billion
03/18/2024GBX 473.60GBX 471.50
-0.44%		GBX 480.40GBX 470.202.72 million shs£4.60 billion
03/15/2024GBX 477.10GBX 473.60
-0.73%		GBX 477.10GBX 472.706.00 million shs£4.62 billion
03/14/2024GBX 473.70GBX 477.10
+0.72%		GBX 483.20GBX 470.964.02 million shs£4.65 billion
03/13/2024GBX 474.40GBX 473.70
-0.15%		GBX 476.50GBX 472.507.16 million shs£4.62 billion
03/12/2024GBX 478.30GBX 474.40
-0.82%		GBX 482.10GBX 469.104.60 million shs£4.62 billion
03/11/2024GBX 477.70GBX 478.30
+0.13%		GBX 482.60GBX 473.203.82 million shs£4.66 billion
03/08/2024GBX 477GBX 477.70
+0.15%		GBX 477.70GBX 468.304.94 million shs£4.66 billion
03/07/2024GBX 472.50GBX 477
+0.95%		GBX 479.20GBX 4713.57 million shs£4.65 billion
03/06/2024GBX 471GBX 472.50
+0.32%		GBX 481.80GBX 469.486.55 million shs£4.60 billion
03/05/2024GBX 478.50GBX 471
-1.57%		GBX 475.20GBX 467.705.59 million shs£4.59 billion
03/04/2024GBX 479GBX 478.50
-0.10%		GBX 478.60GBX 472.703.99 million shs£4.66 billion
03/01/2024GBX 466.50GBX 479
+2.68%		GBX 479GBX 467.406.02 million shs£4.67 billion
02/29/2024GBX 464GBX 466.50
+0.54%		GBX 470.30GBX 462.6013.15 million shs£4.55 billion
02/28/2024GBX 470.40GBX 464
-1.36%		GBX 471.70GBX 461.1010.84 million shs£4.52 billion
02/27/2024GBX 477.30GBX 470.40
-1.45%		GBX 477.70GBX 468.204.56 million shs£4.58 billion

Related Companies:
This page (LON:BDEV) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
You won't believe what Citigroup just did to it's depositors
American Alternative
4 Cryptos BETTER than Bitcoin
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
Bill Clinton Backing Biden Replacement???
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace