$70.16 -2.06 (%) BT Group Shs Sponsored American Deposit Receipt Repr 10 Shs - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BT historical data

Date Open High Low Close Volume
5/22/201570.4870.5569.9870.16224,770
5/21/201572.1572.3271.9172.22401,420
5/20/201571.6372.2271.5371.93266,415
5/19/201572.3772.6172.3072.44134,095
5/18/201572.4872.6072.2972.53115,428
5/15/201573.2173.3172.9973.23151,621
5/14/201573.4973.8673.2873.85204,053
5/13/201573.5073.9373.2873.7694,513
5/12/201572.4473.1772.4472.9999,948
5/11/201572.9573.4372.9273.33133,291
5/8/201572.1672.7871.7172.75182,855
5/7/201569.0769.4368.3769.27110,099
5/6/201569.0669.5368.5469.30198,104
5/5/201569.1969.3968.2568.44135,164
5/4/201570.3470.3470.0270.1050,714
5/1/201569.4870.0069.1870.0088,245
4/30/201570.3470.3869.6469.8893,941
4/29/201571.4071.4670.6470.9196,320
4/28/201571.0171.5570.6071.5188,827
4/27/201570.4770.8670.3570.4584,478
4/24/201570.6771.0670.5270.8173,166
4/23/201569.5570.0269.5169.9982,956
4/22/201569.2969.4768.9569.40153,065
4/21/201568.2368.5468.1368.3073,337
4/20/201567.6067.7567.4867.5749,565
4/17/201567.6667.6767.1467.3487,953
4/16/201568.0068.0867.3467.6552,825
4/15/201567.6067.9267.2467.78175,578
4/14/201567.5367.6367.3167.4884,207
4/13/201566.6667.0866.6666.7371,082
4/10/201566.1666.8066.1466.5170,843
4/9/201567.3467.4066.7166.8986,929
4/8/201566.9867.1366.1466.38201,248
4/7/201566.3366.6866.2166.23127,836
4/6/201566.3967.0066.2766.4479,841
4/2/201565.4666.0065.4165.98272,027
4/1/201565.3265.7265.1765.65146,120
3/31/201564.7765.4664.6465.17199,244
3/30/201566.6466.8566.2466.57148,894
3/27/201568.2168.2667.5267.68105,233
3/26/201568.7168.8068.0468.62105,998
3/25/201569.9370.1969.6269.69159,200
3/24/201569.4869.7168.9768.9769,579
3/23/201569.4969.6669.0469.4888,662
3/20/201569.0269.8368.8769.47411,115
3/19/201568.2268.4267.7768.31128,360
3/18/201566.5469.1066.4868.84157,954
3/17/201566.0367.1066.0267.06124,148
3/16/201566.4767.3166.4467.28182,944
3/13/201566.7466.9666.2766.9184,975
3/12/201566.9267.0566.5566.96100,369
3/11/201567.0167.1066.4866.6092,720
3/10/201567.7067.7666.7766.95103,428
3/9/201568.6768.8268.3268.61103,104
3/6/201569.3369.3868.7768.9289,040
3/5/201570.5070.5370.0670.1486,392
3/4/201569.8970.1669.4570.04133,939
3/3/201569.6669.8969.3969.46275,765
3/2/201570.1770.3169.8270.18104,794
2/27/201569.8670.4969.7769.95174,441
2/26/201569.1969.6569.1169.47186,876
2/25/201568.8969.0068.5168.68142,630
2/24/201568.7669.1068.4968.79120,127
2/23/201568.4368.4868.0468.3378,949
2/20/201567.5268.4067.4668.2098,916
2/19/201567.3067.5267.1867.3079,089
2/18/201567.5467.6467.1067.49119,125
2/17/201567.7268.1967.5767.92137,390
2/13/201567.8668.0667.4267.71803,138
2/12/201570.1170.2169.1169.57153,713
2/11/201569.7670.2969.5670.08303,958
2/10/201566.8769.0466.8468.94512,676
2/9/201566.1966.6666.1466.16214,805
2/6/201567.5767.8867.0767.16170,719
2/5/201568.1268.1667.2967.89328,576
2/4/201564.0664.5063.9864.01152,262
2/3/201563.4664.3363.4364.27177,924
2/2/201562.0662.4061.7362.24199,604
1/30/201563.3663.4462.4962.78192,732
1/29/201564.7664.9464.3964.76212,413
1/28/201564.7164.8964.0764.08114,076
1/27/201564.3464.4964.0064.2792,027
1/26/201564.1964.6663.7064.29122,098
1/23/201564.5665.0064.4464.57173,900
1/22/201563.3363.7663.1963.64195,265
1/21/201563.2963.8963.1263.821,263,058
1/20/201562.6163.0362.4962.94106,636
1/16/201561.9662.3061.7262.22377,358
1/15/201560.7461.8060.2561.07266,632
1/14/201561.1261.3660.9161.28203,017
1/13/201560.2160.7459.9060.25190,605
1/12/201560.3060.4259.9560.0795,067
1/9/201559.7459.7759.2559.47133,905
1/8/201559.9860.5159.9260.17107,063
1/7/201559.6859.7959.0659.56168,376
1/6/201559.3159.4558.2958.60178,641
1/5/201560.3960.4759.4959.76164,338
1/2/201561.9662.0261.2761.3371,485
12/31/201462.5362.6461.9861.9946,573
12/30/201462.5162.7762.2362.63102,694
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center