Free Trial

Barratt Developments (BDEV) Stock Chart & Stock Price History

→ Biden replacement revealed? (From Paradigm Press) (Ad)
Free BDEV Stock Alerts
GBX 465.60
+5.30 (+1.15%)
(As of 04:49 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider TradesSustainability

Barratt Developments Stock Price Performance

5 Day
Performance
+2.35%
1 Month
Performance
-0.02%
3 Month
Performance
-12.05%
6 Month
Performance
+5.24%
Year-To-Date
Performance
-17.24%
1 Year
Performance
-6.43%
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 TradeSmith
The A.I. story nobody is telling you (Read ASAP)
There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...
Click here to see Louis' new video for yourself.

BDEV Stock Chart for Friday, May, 3, 2024

BDEV Chart by TradingView

Barratt Developments Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Have You Seen Elon’s New A.I. Device? (Picture Inside) (Ad)

A strange new era for mankind is upon us... And it's all thanks to Elon Musk's latest creation. Click here to see this strange device you could be wearing some day. Elon believes A.I. is advancing so fast...

This strange new device to protect us against that A.I. threat...
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
02/26/2024GBX 478.50GBX 477.30
-0.25%		GBX 480GBX 467.404.50 million shs£4.65 billion
02/23/2024GBX 478GBX 478.50
+0.10%		GBX 483.10GBX 473.805.65 million shs£4.66 billion
02/22/2024GBX 478GBX 478GBX 482.70GBX 475.205.37 million shs£4.66 billion
02/21/2024GBX 480.80GBX 478
-0.58%		GBX 484.50GBX 477.304.03 million shs£4.66 billion
02/20/2024GBX 477.80GBX 480.80
+0.63%		GBX 481.50GBX 473.906.01 million shs£4.69 billion
02/19/2024GBX 478GBX 477.80
-0.04%		GBX 479.10GBX 474.201.15 million shs£4.66 billion
02/16/2024GBX 475.70GBX 478
+0.48%		GBX 479.70GBX 470.909.13 million shs£4.66 billion
02/15/2024GBX 473.60GBX 475.70
+0.44%		GBX 477.60GBX 472.103.81 million shs£4.64 billion
02/14/2024GBX 466.10GBX 473.60
+1.61%		GBX 480.09GBX 468.203.50 million shs£4.62 billion
02/13/2024GBX 488.50GBX 466.10
-4.59%		GBX 488.50GBX 4657.21 million shs£4.54 billion
02/12/2024GBX 487.10GBX 488.50
+0.29%		GBX 488.50GBX 481.904.84 million shs£4.76 billion
02/09/2024GBX 487.50GBX 487.10
-0.08%		GBX 490.60GBX 4806.08 million shs£4.75 billion
02/08/2024GBX 501GBX 487.50
-2.69%		GBX 507GBX 4868.78 million shs£4.75 billion
02/07/2024GBX 530GBX 501
-5.47%		GBX 524GBX 48123.90 million shs£4.88 billion
02/06/2024GBX 520.80GBX 530
+1.77%		GBX 532GBX 520.2016.51 million shs£5.17 billion
02/05/2024GBX 529.40GBX 520.80
-1.62%		GBX 532.60GBX 5203.36 million shs£5.08 billion
02/02/2024GBX 534.80GBX 529.40
-1.01%		GBX 542.40GBX 528.602.23 million shs£5.16 billion

Related Companies:
This page (LON:BDEV) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
The AI stock to buy right now
StockEarnings
Could Your Accounts Be Frozen?
Allegiance Gold
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Urgent Nvidia Warning
Altimetry
$5,000 Gold?
Stansberry Research
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press