$33.46 +0.19 (%) BT Group Shs Sponsored American Deposit Receipt Repr 5 Shs - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BT historical data

Date Open High Low Close Volume
5/27/201633.1933.5033.1933.46160,254
5/26/201633.2233.3433.1533.27167,070
5/25/201633.1633.2733.0933.23180,779
5/24/201632.9233.2432.9133.19353,353
5/23/201632.3832.4532.1132.16109,277
5/20/201632.4732.5632.3332.37171,161
5/19/201632.2232.2231.9332.07191,761
5/18/201632.3932.5732.1232.35164,199
5/17/201632.4932.5332.2032.24219,015
5/16/201631.7332.0831.7232.00112,129
5/13/201631.8132.0531.7931.84141,107
5/12/201632.5032.5332.0032.12199,872
5/11/201632.0332.0831.8931.90241,837
5/10/201632.0832.3232.0432.26170,240
5/9/201632.4232.4732.0132.14170,448
5/6/201632.5132.6032.2432.54167,446
5/5/201633.2333.3132.9833.05212,081
5/4/201632.6432.6432.1332.20217,870
5/3/201633.2033.2332.9133.00269,283
5/2/201632.9932.9932.7932.93222,056
4/29/201632.8233.0532.6732.80421,411
4/28/201631.8732.4731.7932.08281,930
4/27/201632.2732.3632.0632.24258,378
4/26/201631.7831.9331.5831.61143,111
4/25/201631.4731.5531.3431.45165,764
4/22/201631.7631.8431.5831.78144,617
4/21/201631.7031.7431.3731.40168,885
4/20/201631.9232.0531.8131.88409,394
4/19/201633.0033.0332.6832.85126,094
4/18/201632.5832.9532.5732.86345,884
4/15/201631.8431.9731.7931.84115,401
4/14/201631.9432.0331.8231.91209,942
4/13/201632.0432.0731.7932.00128,682
4/12/201631.7532.1631.6432.08206,966
4/11/201631.9132.0231.6331.63277,379
4/8/201631.4631.4831.2231.33126,065
4/7/201631.4631.5631.2331.25147,665
4/6/201631.2431.6831.2331.68187,368
4/5/201631.4731.4931.1231.15568,155
4/4/201631.9031.9131.6431.70259,169
4/1/201631.5931.7431.4831.67207,025
3/31/201632.1032.3031.9932.08333,115
3/30/201632.5532.6932.4532.46175,435
3/29/201631.6732.2131.6232.16244,635
3/28/201631.4931.5331.3531.45186,066
3/24/201631.3231.4031.0931.18369,117
3/23/201631.8831.8931.5431.55358,776
3/22/201631.9032.1431.8432.04307,017
3/21/201632.6532.9132.5932.74186,921
3/18/201632.9933.0432.7432.76257,521
3/17/201632.7532.8632.6432.76276,779
3/16/201632.1232.8032.0732.74293,624
3/15/201632.5632.6432.4632.60328,082
3/14/201633.6433.6733.3233.37212,692
3/11/201633.0533.4733.0333.36177,387
3/10/201632.9033.0732.4632.73249,304
3/9/201633.1133.2132.9633.07216,720
3/8/201633.2633.4033.0933.18236,873
3/7/201633.1533.5833.1133.46279,422
3/4/201633.8133.8933.5333.70299,203
3/3/201633.7334.1233.6634.09207,341
3/2/201634.1634.2033.9834.19544,099
3/1/201634.5735.0034.5634.96244,525
2/29/201633.8934.1933.8133.82220,058
2/26/201634.0434.0533.7333.73201,704
2/25/201633.7333.9533.4933.86276,090
2/24/201632.1832.6631.9932.65243,398
2/23/201632.9733.0432.4232.51324,769
2/22/201633.1733.4133.1633.28153,968
2/19/201633.0033.1032.7633.07214,815
2/18/201633.5633.6833.4033.45155,504
2/17/201633.0833.3432.9533.26324,238
2/16/201633.0033.0532.5932.94234,956
2/12/201632.4932.9032.3632.89266,355
2/11/201633.0333.2132.2132.37563,837
2/10/201633.8234.0233.6133.67181,061
2/9/201632.7933.7432.7633.52226,893
2/8/201633.5433.5732.8233.19337,255
2/5/201635.5435.5634.6034.73266,372
2/4/201635.6335.8135.4535.65273,923
2/3/201635.8536.0035.1435.87566,138
2/2/201636.0236.0435.5835.62383,463
2/1/201635.4536.0035.3735.85456,619
1/29/201634.3434.8734.2234.86160,615
1/28/201634.2534.2833.5533.79173,056
1/27/201633.9834.5633.7934.01394,145
1/26/201633.3134.0133.3133.97223,844
1/25/201633.8233.9333.4833.66755,321
1/22/201634.5835.3634.5235.291,144,698
1/21/201632.6533.5332.3533.46553,752
1/20/201632.4832.5931.7232.38231,711
1/19/201633.2033.3632.9233.17260,063
1/15/201633.0633.5532.7533.11192,919
1/14/201633.7634.1833.3934.03150,133
1/13/201634.5134.5433.7633.81149,975
1/12/201634.5234.5434.0934.36135,666
1/11/201634.0234.0333.6033.93146,017
1/8/201634.3234.4533.7433.79177,533
1/7/201633.6433.9633.4333.52183,829
1/6/201633.9034.3033.8834.24201,755
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center