2m 2m 2m 2m 2m 2m 2m
Barratt Unsp ADR (BTDPY)
OTC
$8.33-$0.02 (-0.26%)
Price as of Oct 02, 2026- N/AMarket Cap
- -19.02%1-Year Change
- Residential ConstructionIndustry
Barratt Unsp ADR (BTDPY)
$8.33-$0.02 (-0.26%)
- 1 Month+2.00%Low Price$7.41High Price$9.19
- 3 Months+12.69%Low Price$7.25High Price$9.19
- 1 Year-19.02%Low Price$6.48High Price$11.01
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 8.45 | 8.58 | 8.33 | 8.33 | -0.26% | 5,215 |
10/01/2026 | 8.51 | 8.51 | 8.34 | 8.35 | -4.02% | 37,832 |
09/30/2026 | 8.89 | 8.93 | 8.70 | 8.70 | -2.68% | 20,954 |
09/29/2026 | 9.08 | 9.10 | 8.94 | 8.94 | -2.69% | 8,200 |
09/28/2026 | 9.12 | 9.29 | 9.12 | 9.19 | +12.49% | 5,357 |
09/25/2026 | 8.09 | 8.19 | 8.05 | 8.17 | +2.22% | 2,462 |
09/24/2026 | 8.10 | 8.14 | 7.97 | 7.99 | +0.50% | 27,080 |
09/23/2026 | 8.04 | 8.04 | 7.95 | 7.95 | -3.87% | 3,933 |
09/22/2026 | 8.12 | 8.27 | 8.12 | 8.27 | +2.48% | 3,210 |
09/21/2026 | 8.07 | 8.07 | 8.07 | 8.07 | -0.62% | 705 |
09/18/2026 | 8.13 | 8.15 | 8.07 | 8.12 | -2.29% | 5,815 |
09/17/2026 | 8.35 | 8.35 | 8.31 | 8.31 | +1.53% | 1,752 |
09/16/2026 | 8.15 | 8.28 | 8.12 | 8.19 | +10.46% | 131,634 |
09/15/2026 | 7.44 | 7.47 | 7.37 | 7.41 | -0.34% | 11,114 |
09/14/2026 | 7.49 | 7.50 | 7.37 | 7.44 | -3.16% | 40,762 |
09/11/2026 | 7.68 | 7.70 | 7.65 | 7.68 | -0.29% | 4,745 |
09/10/2026 | 7.83 | 7.84 | 7.67 | 7.70 | -2.78% | 4,609 |
09/09/2026 | 7.93 | 7.96 | 7.84 | 7.92 | -1.25% | 6,572 |
09/08/2026 | 8.03 | 8.12 | 8.00 | 8.02 | -2.08% | 13,252 |
09/04/2026 | 8.18 | 8.21 | 8.17 | 8.19 | -0.91% | 2,393 |
09/03/2026 | 8.16 | 8.27 | 8.14 | 8.27 | +1.22% | 9,855 |
09/02/2026 | 8.25 | 8.28 | 8.17 | 8.17 | -2.45% | 4,169 |
09/01/2026 | 8.42 | 8.46 | 8.35 | 8.37 | -1.53% | 8,816 |
08/31/2026 | 8.55 | 8.56 | 8.49 | 8.50 | -1.39% | 10,474 |
08/28/2026 | 8.62 | 8.66 | 8.58 | 8.62 | +0.01% | 2,712 |
08/27/2026 | 8.74 | 8.74 | 8.60 | 8.62 | -0.93% | 29,664 |
08/26/2026 | 8.76 | 8.77 | 8.70 | 8.70 | -0.24% | 6,758 |
08/25/2026 | 8.61 | 8.73 | 8.61 | 8.72 | +2.35% | 14,276 |
08/24/2026 | 8.51 | 8.54 | 8.50 | 8.52 | +0.47% | 2,740 |
08/21/2026 | 8.45 | 8.49 | 8.45 | 8.48 | +1.07% | 5,027 |
08/20/2026 | 8.42 | 8.46 | 8.39 | 8.39 | -1.64% | 7,473 |
08/19/2026 | 8.54 | 8.58 | 8.53 | 8.53 | +0.95% | 33,447 |
08/18/2026 | 8.55 | 8.55 | 8.45 | 8.45 | -2.65% | 23,431 |
08/17/2026 | 8.68 | 8.72 | 8.66 | 8.68 | -1.25% | 14,542 |
08/14/2026 | 8.78 | 8.79 | 8.77 | 8.79 | -0.54% | 2,317 |
08/13/2026 | 8.86 | 8.90 | 8.81 | 8.84 | +2.77% | 11,613 |
08/12/2026 | 8.74 | 8.74 | 8.60 | 8.60 | +0.35% | 207,299 |
08/11/2026 | 8.57 | 8.60 | 8.53 | 8.57 | +1.30% | 11,043 |
08/10/2026 | 8.55 | 8.55 | 8.46 | 8.46 | -2.62% | 3,911 |
08/07/2026 | 8.65 | 8.74 | 8.65 | 8.69 | +2.09% | 7,271 |
08/06/2026 | 8.54 | 8.56 | 8.49 | 8.51 | +0.95% | 9,696 |
08/05/2026 | 8.43 | 8.47 | 8.41 | 8.43 | +0.12% | 14,095 |
08/04/2026 | 8.30 | 8.46 | 8.30 | 8.42 | +3.57% | 14,408 |
08/03/2026 | 8.10 | 8.16 | 8.07 | 8.13 | +3.70% | 104,094 |
07/31/2026 | 7.91 | 7.91 | 7.79 | 7.84 | -1.13% | 66,740 |
07/30/2026 | 7.93 | 7.95 | 7.88 | 7.93 | +2.72% | 27,388 |
07/29/2026 | 7.74 | 7.82 | 7.72 | 7.72 | -0.77% | 14,725 |
07/28/2026 | 7.72 | 7.81 | 7.69 | 7.78 | +0.39% | 52,513 |
07/27/2026 | 7.79 | 7.80 | 7.74 | 7.75 | -0.39% | 34,051 |
07/24/2026 | 7.80 | 7.84 | 7.74 | 7.78 | +1.30% | 59,828 |
07/23/2026 | 7.75 | 7.77 | 7.66 | 7.68 | -1.03% | 37,874 |
07/22/2026 | 7.82 | 7.85 | 7.74 | 7.76 | +2.21% | 59,681 |
07/21/2026 | 7.52 | 7.61 | 7.46 | 7.59 | +1.09% | 20,425 |
07/20/2026 | 7.71 | 7.72 | 7.51 | 7.51 | -3.84% | 27,095 |
07/17/2026 | 7.88 | 7.95 | 7.79 | 7.81 | -0.64% | 54,094 |
07/16/2026 | 7.80 | 7.93 | 7.78 | 7.86 | +1.42% | 24,636 |
07/15/2026 | 7.74 | 7.80 | 7.69 | 7.75 | +5.27% | 129,483 |
07/14/2026 | 7.41 | 7.46 | 7.35 | 7.36 | -2.23% | 51,452 |
07/13/2026 | 7.62 | 7.62 | 7.51 | 7.53 | +0.80% | 81,965 |
07/10/2026 | 7.45 | 7.50 | 7.37 | 7.47 | -0.13% | 34,191 |
07/09/2026 | 7.39 | 7.52 | 7.38 | 7.48 | +3.17% | 60,549 |
07/08/2026 | 7.35 | 7.36 | 7.23 | 7.25 | -3.20% | 61,813 |
07/07/2026 | 7.63 | 7.65 | 7.49 | 7.49 | -0.40% | 35,001 |
07/06/2026 | 7.49 | 7.55 | 7.45 | 7.52 | +1.76% | 57,811 |
07/02/2026 | 7.37 | 7.42 | 7.33 | 7.39 | +0.33% | 68,718 |
07/01/2026 | 7.23 | 7.40 | 7.20 | 7.37 | -0.46% | 54,876 |
06/30/2026 | 7.44 | 7.49 | 7.39 | 7.40 | -1.20% | 49,321 |
06/29/2026 | 7.51 | 7.52 | 7.47 | 7.49 | -1.23% | 59,005 |
06/26/2026 | 7.65 | 7.68 | 7.58 | 7.58 | -1.48% | 50,456 |
06/25/2026 | 7.69 | 7.76 | 7.67 | 7.70 | +4.72% | 41,986 |
06/24/2026 | 7.16 | 7.38 | 7.16 | 7.35 | +6.68% | 350,222 |
06/23/2026 | 6.94 | 7.00 | 6.88 | 6.89 | -1.29% | 108,921 |
06/22/2026 | 7.04 | 7.06 | 6.97 | 6.98 | +1.31% | 116,249 |
06/18/2026 | 6.80 | 6.95 | 6.80 | 6.89 | +1.03% | 94,819 |
06/17/2026 | 6.92 | 6.98 | 6.82 | 6.82 | +0.69% | 875,750 |
06/16/2026 | 6.83 | 6.87 | 6.77 | 6.77 | +2.16% | 253,523 |
06/15/2026 | 6.78 | 6.79 | 6.63 | 6.63 | +0.61% | 280,612 |
06/12/2026 | 6.69 | 6.71 | 6.56 | 6.59 | +0.76% | 114,004 |
06/11/2026 | 6.44 | 6.56 | 6.38 | 6.54 | -0.76% | 238,688 |
06/10/2026 | 6.73 | 6.76 | 6.59 | 6.59 | -2.95% | 105,751 |
06/09/2026 | 6.84 | 6.88 | 6.69 | 6.79 | +1.19% | 259,852 |
06/08/2026 | 6.79 | 6.79 | 6.68 | 6.71 | -2.04% | 231,436 |
06/05/2026 | 7.03 | 7.03 | 6.84 | 6.85 | -2.57% | 65,428 |
06/04/2026 | 7.09 | 7.09 | 6.99 | 7.03 | +1.97% | 121,754 |
06/03/2026 | 6.87 | 6.94 | 6.84 | 6.90 | -0.36% | 146,379 |
06/02/2026 | 6.94 | 6.98 | 6.87 | 6.92 | +2.37% | 255,793 |
06/01/2026 | 6.92 | 6.94 | 6.76 | 6.76 | -4.65% | 427,688 |
05/29/2026 | 7.14 | 7.24 | 7.09 | 7.09 | -0.84% | 242,481 |
05/28/2026 | 7.12 | 7.20 | 7.09 | 7.15 | -0.45% | 90,734 |
05/27/2026 | 7.21 | 7.22 | 7.14 | 7.18 | +1.87% | 146,246 |
05/26/2026 | 7.10 | 7.10 | 6.96 | 7.05 | +2.03% | 103,881 |
05/22/2026 | 6.90 | 6.93 | 6.83 | 6.91 | +0.49% | 104,796 |
05/21/2026 | 6.73 | 6.89 | 6.70 | 6.88 | +1.87% | 178,021 |
05/20/2026 | 6.50 | 6.78 | 6.50 | 6.75 | +4.17% | 177,932 |
05/19/2026 | 6.53 | 6.57 | 6.48 | 6.48 | -1.67% | 306,772 |
05/18/2026 | 6.52 | 6.69 | 6.52 | 6.59 | +1.07% | 286,878 |
05/15/2026 | 6.60 | 6.61 | 6.47 | 6.52 | -3.12% | 520,195 |
05/14/2026 | 6.80 | 6.82 | 6.73 | 6.73 | -1.61% | 311,754 |
05/13/2026 | 6.79 | 6.84 | 6.75 | 6.84 | -1.44% | 195,394 |
05/12/2026 | 6.96 | 6.96 | 6.86 | 6.94 | -3.88% | 296,803 |