XLON:BDEV
Barratt Developments plc Stock Price (Quote)
£503.20
-3.60 (-0.710%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | £444.15 | £529.80 | Friday, 24th May 2024 BDEV.L stock ended at £503.20. This is 0.710% less than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 2.84% from a day low at £495.90 to a day high of £510.00. |
90 days | £438.10 | £529.80 | |
52 weeks | £384.15 | £582.60 |
Date | Open | High | Low | Close | Volume |
Mar 12, 2024 | £482.10 | £482.10 | £469.10 | £474.40 | 3 002 989 |
Mar 11, 2024 | £474.40 | £482.60 | £473.20 | £478.30 | 3 821 136 |
Mar 08, 2024 | £476.20 | £477.70 | £468.30 | £477.70 | 4 941 037 |
Mar 07, 2024 | £472.50 | £472.50 | £472.50 | £472.50 | 0 |
Mar 06, 2024 | £470.50 | £481.80 | £469.48 | £472.50 | 6 675 868 |
Mar 05, 2024 | £474.30 | £475.20 | £467.70 | £471.00 | 5 589 063 |
Mar 04, 2024 | £477.90 | £478.60 | £472.70 | £478.50 | 3 988 449 |
Mar 01, 2024 | £471.00 | £479.00 | £467.40 | £479.00 | 6 019 544 |
Feb 29, 2024 | £465.00 | £470.30 | £462.60 | £466.50 | 13 150 760 |
Feb 28, 2024 | £470.60 | £471.70 | £461.10 | £464.00 | 10 691 965 |
Feb 27, 2024 | £477.30 | £477.70 | £468.20 | £470.40 | 4 555 657 |
Feb 26, 2024 | £467.40 | £480.00 | £467.40 | £477.30 | 4 508 855 |
Feb 23, 2024 | £478.00 | £483.10 | £473.80 | £478.50 | 5 647 726 |
Feb 22, 2024 | £481.80 | £482.70 | £475.20 | £478.00 | 5 330 978 |
Feb 21, 2024 | £480.50 | £484.50 | £477.30 | £478.00 | 4 026 577 |
Feb 20, 2024 | £477.50 | £481.50 | £473.90 | £480.80 | 6 010 466 |
Feb 19, 2024 | £477.10 | £479.10 | £474.20 | £477.80 | 1 154 290 |
Feb 16, 2024 | £475.80 | £479.70 | £470.90 | £478.00 | 9 134 391 |
Feb 15, 2024 | £476.00 | £477.60 | £472.10 | £475.70 | 3 814 119 |
Feb 14, 2024 | £468.20 | £480.09 | £468.20 | £473.60 | 3 504 480 |
Feb 13, 2024 | £488.50 | £488.50 | £465.00 | £466.10 | 7 206 908 |
Feb 12, 2024 | £488.30 | £488.50 | £481.90 | £488.50 | 4 706 079 |
Feb 09, 2024 | £488.30 | £490.60 | £480.00 | £487.10 | 6 080 761 |
Feb 08, 2024 | £500.00 | £507.00 | £486.00 | £487.50 | 6 888 162 |
Feb 07, 2024 | £522.00 | £524.00 | £481.00 | £501.00 | 23 901 035 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use BDEV.L stock historical prices to predict future price movements?
Trend Analysis: Examine the BDEV.L stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the BDEV.L stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.