S&P 500   5,069.76 (-0.17%)
DOW   38,949.02 (-0.06%)
QQQ   435.27 (-0.53%)
AAPL   181.42 (-0.66%)
MSFT   407.72 (+0.06%)
META   484.02 (-0.62%)
GOOGL   136.38 (-1.80%)
AMZN   173.16 (-0.22%)
TSLA   202.04 (+1.16%)
NVDA   776.63 (-1.32%)
NIO   5.44 (-6.05%)
AMD   176.54 (-0.82%)
BABA   74.60 (-3.96%)
T   16.96 (+0.77%)
F   12.30 (+2.50%)
MU   89.71 (-2.33%)
CGC   3.36 (-4.82%)
GE   155.62 (+1.06%)
DIS   110.81 (+1.27%)
AMC   5.00 (+3.95%)
PFE   27.06 (+0.59%)
PYPL   60.25 (+0.15%)
XOM   104.37 (+0.33%)
S&P 500   5,069.76 (-0.17%)
DOW   38,949.02 (-0.06%)
QQQ   435.27 (-0.53%)
AAPL   181.42 (-0.66%)
MSFT   407.72 (+0.06%)
META   484.02 (-0.62%)
GOOGL   136.38 (-1.80%)
AMZN   173.16 (-0.22%)
TSLA   202.04 (+1.16%)
NVDA   776.63 (-1.32%)
NIO   5.44 (-6.05%)
AMD   176.54 (-0.82%)
BABA   74.60 (-3.96%)
T   16.96 (+0.77%)
F   12.30 (+2.50%)
MU   89.71 (-2.33%)
CGC   3.36 (-4.82%)
GE   155.62 (+1.06%)
DIS   110.81 (+1.27%)
AMC   5.00 (+3.95%)
PFE   27.06 (+0.59%)
PYPL   60.25 (+0.15%)
XOM   104.37 (+0.33%)
S&P 500   5,069.76 (-0.17%)
DOW   38,949.02 (-0.06%)
QQQ   435.27 (-0.53%)
AAPL   181.42 (-0.66%)
MSFT   407.72 (+0.06%)
META   484.02 (-0.62%)
GOOGL   136.38 (-1.80%)
AMZN   173.16 (-0.22%)
TSLA   202.04 (+1.16%)
NVDA   776.63 (-1.32%)
NIO   5.44 (-6.05%)
AMD   176.54 (-0.82%)
BABA   74.60 (-3.96%)
T   16.96 (+0.77%)
F   12.30 (+2.50%)
MU   89.71 (-2.33%)
CGC   3.36 (-4.82%)
GE   155.62 (+1.06%)
DIS   110.81 (+1.27%)
AMC   5.00 (+3.95%)
PFE   27.06 (+0.59%)
PYPL   60.25 (+0.15%)
XOM   104.37 (+0.33%)
S&P 500   5,069.76 (-0.17%)
DOW   38,949.02 (-0.06%)
QQQ   435.27 (-0.53%)
AAPL   181.42 (-0.66%)
MSFT   407.72 (+0.06%)
META   484.02 (-0.62%)
GOOGL   136.38 (-1.80%)
AMZN   173.16 (-0.22%)
TSLA   202.04 (+1.16%)
NVDA   776.63 (-1.32%)
NIO   5.44 (-6.05%)
AMD   176.54 (-0.82%)
BABA   74.60 (-3.96%)
T   16.96 (+0.77%)
F   12.30 (+2.50%)
MU   89.71 (-2.33%)
CGC   3.36 (-4.82%)
GE   155.62 (+1.06%)
DIS   110.81 (+1.27%)
AMC   5.00 (+3.95%)
PFE   27.06 (+0.59%)
PYPL   60.25 (+0.15%)
XOM   104.37 (+0.33%)

Barratt Developments (BDEV) Stock Chart & Stock Price History

GBX 464
-6.40 (-1.36%)
(As of 02/28/2024 ET)

Barratt Developments Stock Price Performance

5 Day
Performance
-3.03%
1 Month
Performance
-14.55%
3 Month
Performance
-7.64%
6 Month
Performance
+7.58%
Year-To-Date
Performance
-17.53%
1 Year
Performance
-1.09%
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


BDEV Stock Chart for Wednesday, February, 28, 2024

Barratt Developments Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
02/01/2024GBX 540.40GBX 534.80
-1.04%
GBX 542GBX 532.701.73 million shs£5.21 billion
01/31/2024GBX 533.80GBX 540.40
+1.24%
GBX 542.60GBX 5333.29 million shs£5.27 billion
01/30/2024GBX 539.80GBX 533.80
-1.11%
GBX 538.20GBX 528.202.85 million shs£5.20 billion
01/29/2024GBX 543GBX 539.80
-0.59%
GBX 542.20GBX 534.801.50 million shs£5.26 billion
01/26/2024GBX 534.80GBX 543
+1.53%
GBX 543.60GBX 529.402.23 million shs£5.29 billion
01/25/2024GBX 534.60GBX 534.80
+0.04%
GBX 536GBX 5291.24 million shs£5.21 billion
01/24/2024GBX 532.60GBX 534.60
+0.38%
GBX 537.60GBX 5301.93 million shs£5.21 billion
01/23/2024GBX 539.40GBX 532.60
-1.26%
GBX 544.20GBX 532.602.73 million shs£5.19 billion
01/22/2024GBX 524GBX 539.40
+2.94%
GBX 539.60GBX 528.802.81 million shs£5.26 billion
01/19/2024GBX 524.20GBX 524
-0.04%
GBX 533.20GBX 520.402.89 million shs£5.11 billion
01/18/2024GBX 519.60GBX 524.20
+0.89%
GBX 527.20GBX 521.202.89 million shs£5.11 billion
01/17/2024GBX 537.60GBX 519.60
-3.35%
GBX 532.39GBX 514.804.33 million shs£5.06 billion
01/16/2024GBX 542.20GBX 537.60
-0.85%
GBX 547GBX 537.603.90 million shs£5.24 billion
01/15/2024GBX 541GBX 542.20
+0.22%
GBX 543GBX 538.061.67 million shs£5.28 billion
01/12/2024GBX 535.60GBX 541
+1.01%
GBX 547.40GBX 5402.63 million shs£5.27 billion
01/11/2024GBX 553.40GBX 535.60
-3.22%
GBX 556.60GBX 535.602.94 million shs£5.22 billion
01/10/2024GBX 544.80GBX 553.40
+1.58%
GBX 554.80GBX 546.102.02 million shs£5.39 billion
01/09/2024GBX 553.20GBX 544.80
-1.52%
GBX 552.80GBX 544.802.10 million shs£5.31 billion
01/08/2024GBX 546.40GBX 553.20
+1.24%
GBX 556GBX 539.404.48 million shs£5.39 billion
01/05/2024GBX 550.80GBX 546.40
-0.80%
GBX 549.80GBX 5382.94 million shs£5.33 billion
01/04/2024GBX 548GBX 550.80
+0.51%
GBX 552.40GBX 545.602.13 million shs£5.37 billion
01/03/2024GBX 554.40GBX 548
-1.15%
GBX 556.60GBX 544.203.28 million shs£5.34 billion
01/02/2024GBX 562.60GBX 554.40
-1.46%
GBX 571.50GBX 5531.41 million shs£5.40 billion
01/01/2024GBX 562.60GBX 562.60GBX 566GBX 562762,725 shs£5.48 billion
12/29/2023GBX 562.40GBX 562.60
+0.04%
GBX 566GBX 562762,755 shs£5.48 billion
12/28/2023GBX 566.40GBX 562.40
-0.71%
GBX 568.60GBX 557.201.16 million shs£5.48 billion
12/27/2023GBX 565.80GBX 566.40
+0.11%
GBX 573.60GBX 560.601.80 million shs£5.52 billion
12/26/2023GBX 565.80GBX 565.80GBX 565.80GBX 559.60559,943 shs£5.51 billion
12/25/2023GBX 565.80GBX 565.80GBX 565.80GBX 559.60559,943 shs£5.51 billion
12/22/2023GBX 563GBX 565.80
+0.50%
GBX 565.80GBX 559.60559,972 shs£5.51 billion
12/21/2023GBX 563.40GBX 563
-0.07%
GBX 566.80GBX 557.402.21 million shs£5.49 billion
12/20/2023GBX 556.20GBX 563.40
+1.29%
GBX 582.60GBX 552.804.49 million shs£5.49 billion
12/19/2023GBX 551.60GBX 556.20
+0.83%
GBX 558GBX 548.203.41 million shs£5.42 billion
12/18/2023GBX 566GBX 551.60
-2.54%
GBX 569.40GBX 551.6010.35 million shs£5.38 billion
12/15/2023GBX 561.80GBX 566
+0.75%
GBX 570.20GBX 557.609.71 million shs£5.52 billion
12/14/2023GBX 542.40GBX 561.80
+3.58%
GBX 565GBX 5394.31 million shs£5.48 billion
12/13/2023GBX 541.60GBX 542.40
+0.15%
GBX 548GBX 538.202.23 million shs£5.29 billion
12/12/2023GBX 541.80GBX 541.60
-0.04%
GBX 549.80GBX 541.202.67 million shs£5.28 billion
12/11/2023GBX 536.60GBX 541.80
+0.97%
GBX 545.40GBX 535.203.96 million shs£5.28 billion
12/08/2023GBX 542GBX 536.60
-1.00%
GBX 545.40GBX 5323.48 million shs£5.23 billion
12/07/2023GBX 531.80GBX 542
+1.92%
GBX 542GBX 526.202.40 million shs£5.28 billion
12/06/2023GBX 526GBX 531.80
+1.10%
GBX 532.60GBX 521.809.36 million shs£5.18 billion
12/05/2023GBX 522.60GBX 526
+0.65%
GBX 528.60GBX 516.204.15 million shs£5.13 billion
12/04/2023GBX 519.80GBX 522.60
+0.54%
GBX 527.60GBX 5143.46 million shs£5.09 billion
12/01/2023GBX 513.80GBX 519.80
+1.17%
GBX 521.40GBX 5143.34 million shs£5.07 billion
11/30/2023GBX 508.20GBX 513.80
+1.10%
GBX 515.40GBX 505.4010.59 million shs£5.01 billion
11/29/2023GBX 502.40GBX 508.20
+1.15%
GBX 508.20GBX 498.203.05 million shs£4.95 billion
11/28/2023GBX 501.40GBX 502.40
+0.20%
GBX 504.60GBX 495.402.49 million shs£4.90 billion
11/27/2023GBX 495GBX 501.40
+1.29%
GBX 503.40GBX 492.402.58 million shs£4.89 billion

This page (LON:BDEV) was last updated on 2/28/2024 by MarketBeat.com Staff