Barratt Redrow PLC ADR (BTDPY)

BTDPY
🏛️ États-Unis →
10.41
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-29 10.29 10.45 10.29 10.41 0.1M
2025-09-26 10.16 10.25 10.16 10.21 0.0M
2025-09-25 10.08 10.08 10.02 10.07 0.1M
2025-09-24 10.14 10.19 10.07 10.16 0.0M
2025-09-23 10.26 10.26 10.15 10.22 0.0M
2025-09-22 9.99 10.09 9.99 10.09 0.0M
2025-09-19 10.17 10.20 10.14 10.19 0.0M
2025-09-18 10.23 10.26 10.19 10.24 0.0M
2025-09-17 10.38 10.38 10.19 10.21 0.0M
2025-09-16 10.01 10.08 9.96 10.07 0.0M
2025-09-15 10.00 10.03 9.98 10.01 0.1M
2025-09-12 10.02 10.02 9.97 10.01 0.1M
2025-09-11 9.97 10.14 9.97 10.08 0.0M
2025-09-10 9.95 9.95 9.87 9.88 0.0M
2025-09-09 9.99 9.99 9.87 9.88 0.0M
2025-09-08 10.02 10.08 10.02 10.05 0.0M
2025-09-05 9.95 10.04 9.95 10.01 0.0M
2025-09-04 9.71 9.77 9.70 9.76 0.1M
2025-09-03 9.55 9.62 9.54 9.55 0.1M
2025-09-02 9.41 9.54 9.39 9.43 0.1M
2025-08-29 9.75 9.79 9.73 9.77 0.0M
2025-08-28 9.91 9.95 9.90 9.94 0.0M
2025-08-27 9.97 10.05 9.97 10.04 0.0M
2025-08-26 10.05 10.11 10.02 10.06 0.0M
2025-08-25 10.20 10.28 10.14 10.28 0.0M
2025-08-22 10.17 10.30 10.17 10.24 0.0M
2025-08-21 10.05 10.05 9.94 9.99 0.0M
2025-08-20 10.14 10.22 10.14 10.22 0.0M
2025-08-19 10.17 10.22 10.13 10.14 0.0M
2025-08-18 9.99 10.06 9.98 10.04 0.1M
2025-08-15 10.24 10.24 10.18 10.18 0.0M
2025-08-14 10.20 10.32 10.20 10.32 0.1M
2025-08-13 10.29 10.45 10.29 10.43 0.0M
2025-08-12 10.25 10.34 10.20 10.34 0.2M
2025-08-11 10.17 10.17 10.12 10.15 0.0M
2025-08-08 10.19 10.27 10.17 10.21 0.0M
2025-08-07 10.08 10.14 10.06 10.08 0.0M
2025-08-06 10.08 10.19 10.07 10.15 0.1M
2025-08-05 10.05 10.06 9.92 10.02 0.1M
2025-08-04 10.04 10.04 9.95 9.99 0.2M
2025-08-01 9.91 10.04 9.84 9.98 0.1M
2025-07-31 9.92 10.02 9.89 9.92 0.2M
2025-07-30 9.94 10.00 9.91 9.91 0.1M
2025-07-29 10.16 10.18 10.10 10.11 0.1M
2025-07-28 10.20 10.20 10.09 10.09 0.0M
2025-07-25 10.25 10.34 10.15 10.34 0.0M
2025-07-24 10.45 10.45 10.36 10.40 0.0M
2025-07-23 10.42 10.51 10.42 10.46 0.0M
2025-07-22 10.30 10.42 10.28 10.42 0.0M
2025-07-21 10.44 10.52 10.44 10.47 0.0M
2025-07-18 10.33 10.33 10.18 10.21 0.0M
2025-07-17 10.29 10.31 10.19 10.22 0.0M
2025-07-16 10.14 10.24 10.13 10.21 0.0M
2025-07-15 10.47 10.55 10.08 10.19 0.0M
2025-07-14 11.38 11.38 11.13 11.35 0.1M
2025-07-11 11.39 11.39 11.31 11.36 0.0M
2025-07-10 11.65 11.71 11.65 11.66 0.0M
2025-07-09 11.70 11.70 11.58 11.69 0.0M
2025-07-08 11.39 11.53 11.38 11.51 0.0M
2025-07-07 11.64 11.67 11.48 11.55 0.0M
2025-07-03 12.07 12.07 11.98 12.01 0.0M
2025-07-02 11.84 11.96 11.79 11.96 0.0M
2025-07-01 12.56 12.64 12.51 12.63 0.0M
2025-06-30 12.75 12.76 12.58 12.67 0.0M
2025-06-27 13.02 13.14 13.02 13.09 0.0M
2025-06-26 12.96 12.97 12.93 12.95 0.0M
2025-06-25 12.79 12.81 12.73 12.81 0.0M
2025-06-24 12.80 12.95 12.80 12.90 0.0M
2025-06-23 12.35 12.62 12.35 12.61 0.0M
2025-06-20 12.49 12.68 12.39 12.68 0.0M
2025-06-18 12.43 12.76 12.41 12.43 0.0M
2025-06-17 12.66 12.66 12.47 12.48 0.0M
2025-06-16 12.91 12.93 12.77 12.80 0.0M
2025-06-13 12.91 12.95 12.83 12.89 0.0M
2025-06-12 13.04 13.18 13.04 13.18 0.0M
2025-06-11 12.97 13.00 12.91 12.92 0.0M
2025-06-10 12.72 12.87 12.72 12.83 0.0M
2025-06-09 12.13 12.24 12.13 12.18 0.0M
2025-06-06 12.04 12.07 12.03 12.05 0.0M
2025-06-05 12.00 12.01 11.84 11.91 0.0M
2025-06-04 12.01 12.10 12.01 12.05 0.0M
2025-06-03 12.06 12.08 11.99 12.03 0.0M
2025-06-02 12.31 12.41 12.21 12.32 0.0M
2025-05-30 12.39 12.43 12.30 12.40 0.0M
2025-05-29 12.36 12.46 12.34 12.42 0.0M
2025-05-28 12.28 12.33 12.25 12.26 0.0M
2025-05-27 12.47 12.47 12.34 12.38 0.1M
2025-05-23 12.46 12.52 12.03 12.03 0.4M
2025-05-22 12.42 12.44 12.39 12.40 0.0M
2025-05-21 12.66 12.74 12.60 12.64 0.0M
2025-05-20 12.78 12.90 12.78 12.85 0.0M
2025-05-19 12.78 12.80 12.73 12.75 0.0M
2025-05-16 12.60 12.73 12.60 12.73 0.0M
2025-05-15 12.33 12.53 12.33 12.52 0.0M
2025-05-14 12.33 12.34 12.15 12.24 0.0M
2025-05-13 12.38 12.56 12.25 12.46 0.0M
2025-05-12 12.24 12.44 12.24 12.44 0.0M
2025-05-09 12.61 12.72 12.61 12.71 0.0M
2025-05-08 12.82 12.82 12.58 12.74 0.0M
2025-05-07 12.75 12.81 12.69 12.70 0.0M
2025-05-06 12.88 12.96 12.79 12.95 0.0M
2025-05-05 12.87 13.00 12.41 13.00 0.0M
2025-05-02 12.85 12.85 12.70 12.83 0.0M
2025-05-01 12.89 12.89 12.54 12.54 0.0M
2025-04-30 12.44 12.71 12.40 12.70 0.0M
2025-04-29 12.57 12.60 12.42 12.60 0.0M
2025-04-28 12.35 12.45 12.13 12.35 0.0M
2025-04-25 12.14 12.29 12.01 12.01 0.0M
2025-04-24 12.22 12.29 12.20 12.29 0.0M
2025-04-23 12.25 12.35 12.20 12.35 0.0M
2025-04-22 12.15 12.24 12.06 12.21 0.0M
2025-04-21 11.86 12.18 11.60 11.83 0.0M
2025-04-17 11.78 12.05 11.78 12.05 0.0M
2025-04-16 11.75 11.81 11.70 11.71 0.0M
2025-04-15 11.35 11.44 11.25 11.44 0.0M
2025-04-14 11.01 11.20 10.93 11.15 0.0M
2025-04-11 10.86 11.03 10.76 11.01 0.0M
2025-04-10 10.88 10.88 10.48 10.53 0.1M
2025-04-09 10.22 10.98 10.04 10.98 0.1M
2025-04-08 10.62 10.64 10.09 10.09 0.1M
2025-04-07 10.87 10.87 10.15 10.27 0.1M
2025-04-04 10.73 11.04 10.50 10.52 0.0M
2025-04-03 11.38 11.38 11.17 11.18 0.0M
2025-04-02 10.73 10.97 10.73 10.77 0.0M
2025-04-01 11.02 11.08 10.79 10.90 0.0M
2025-03-31 10.94 11.08 10.91 11.08 0.0M
2025-03-28 11.03 11.19 10.97 11.19 0.0M
2025-03-27 10.88 11.07 10.88 11.07 0.0M
2025-03-26 10.91 10.91 10.84 10.84 0.0M
2025-03-25 11.01 11.14 10.92 10.92 0.0M
2025-03-24 10.83 11.03 10.83 11.03 0.0M
2025-03-21 10.82 11.00 10.79 11.00 0.0M
2025-03-20 11.13 11.24 11.05 11.14 0.0M
2025-03-19 11.18 11.28 11.15 11.28 0.0M
2025-03-18 11.29 11.29 11.18 11.21 0.0M
2025-03-17 11.25 11.25 11.15 11.17 0.0M
2025-03-14 11.01 11.22 11.01 11.08 0.0M
2025-03-13 10.86 10.99 10.84 10.99 0.0M
2025-03-12 11.13 11.29 11.06 11.14 0.0M
2025-03-11 11.20 11.38 11.20 11.28 0.0M
2025-03-10 11.29 11.29 10.91 11.07 0.0M
2025-03-07 11.03 11.21 10.98 11.03 0.0M
2025-03-06 10.69 10.80 10.61 10.61 0.0M
2025-03-05 10.81 10.99 10.80 10.95 0.0M
2025-03-04 10.85 10.89 10.66 10.87 0.0M
2025-03-03 10.80 11.01 10.78 10.87 0.0M
2025-02-28 10.79 10.82 10.66 10.81 0.0M
2025-02-27 10.62 10.64 10.49 10.54 0.0M
2025-02-26 10.86 10.91 10.66 10.78 0.0M
2025-02-25 10.80 10.91 10.80 10.86 0.0M
2025-02-24 10.74 10.89 10.72 10.79 0.0M
2025-02-21 10.79 10.85 10.68 10.68 0.0M
2025-02-20 10.83 11.00 10.82 10.85 0.0M
2025-02-19 10.75 10.88 10.70 10.80 0.0M
2025-02-18 11.31 11.31 11.10 11.16 0.0M
2025-02-14 11.48 11.55 11.36 11.55 0.0M
2025-02-13 11.54 11.74 11.50 11.56 0.0M
2025-02-12 11.46 11.60 11.39 11.60 0.0M
2025-02-11 10.86 11.03 10.86 10.89 0.0M
2025-02-10 11.12 11.16 11.05 11.05 0.0M
2025-02-07 11.03 11.03 10.84 10.84 0.0M
2025-02-06 11.32 11.41 11.26 11.35 0.0M
2025-02-05 11.43 11.60 11.42 11.60 0.0M
2025-02-04 11.28 11.45 11.28 11.35 0.0M
2025-02-03 11.25 11.41 11.19 11.41 0.0M
2025-01-31 11.44 11.54 11.40 11.49 0.0M
2025-01-30 11.52 11.60 11.49 11.58 0.0M
2025-01-29 11.38 11.38 11.20 11.29 0.0M
2025-01-28 11.29 11.55 11.28 11.41 0.0M
2025-01-27 11.00 11.07 10.89 10.97 0.0M
2025-01-24 10.84 11.02 10.81 10.96 0.0M
2025-01-23 10.88 11.01 10.88 10.95 0.0M
2025-01-22 10.76 10.90 10.64 10.86 0.0M
2025-01-21 10.73 10.89 10.68 10.89 0.0M
2025-01-17 10.61 10.70 10.44 10.44 0.0M
2025-01-16 10.28 10.50 10.28 10.50 0.0M
2025-01-15 10.61 10.61 10.28 10.42 0.0M
2025-01-14 9.95 10.06 9.87 9.88 0.1M
2025-01-13 9.73 9.83 9.68 9.76 0.0M
2025-01-10 9.98 9.98 9.82 9.88 0.0M
2025-01-08 10.21 10.21 9.96 10.02 0.1M
2025-01-07 10.61 10.76 10.51 10.64 0.0M
2025-01-06 10.76 10.99 10.71 10.82 0.0M
2025-01-03 10.62 10.63 10.44 10.63 0.0M
2025-01-02 11.10 11.10 10.76 10.76 0.0M