$25.82 +0.33 (%) BT Group Shs Sponsored American Deposit Receipt Repr 5 Shs - New York Stock Exchange, Inc.

Jul. 25, 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
7/22/201625.6325.7225.4825.491,029,252
7/21/201625.6126.0825.5625.881,125,369
7/20/201625.9426.1925.8926.141,004,734
7/19/201626.2326.2926.1126.15609,925
7/18/201626.6826.8026.5826.60346,915
7/15/201626.9626.9626.7226.80233,142
7/14/201627.0027.0526.8727.04480,802
7/13/201626.9927.2026.8826.92316,733
7/12/201627.1827.5027.0227.25755,203
7/11/201625.9426.2725.8126.19348,619
7/8/201626.3726.3826.0826.11282,820
7/7/201626.0126.0525.6925.79431,549
7/6/201625.6425.7725.3425.681,027,177
7/5/201626.8226.8626.4926.52646,652
7/1/201627.5927.6427.4827.58353,930
6/30/201627.5027.8527.3427.85603,183
6/29/201627.4828.2327.4627.91988,369
6/28/201626.5726.9226.3026.88947,800
6/27/201624.4425.4424.3625.211,555,595
6/24/201626.9127.9626.4626.862,756,780
6/23/201632.6632.8532.1532.84386,268
6/22/201631.8332.2031.7231.72564,790
6/21/201631.3731.7131.2731.46366,982
6/20/201631.7031.7731.4031.43667,497
6/17/201629.4729.6529.3029.60614,791
6/16/201628.4929.0328.2428.98318,242
6/15/201628.7629.0328.4828.53377,166
6/14/201629.0029.0528.2528.37450,076
6/13/201629.6229.8829.3129.41423,722
6/10/201630.7130.7630.1730.26616,434
6/9/201631.3631.4031.0331.141,699,958
6/8/201631.2331.2931.0031.03379,753
6/7/201631.6531.7431.4031.45256,656
6/6/201631.2831.6031.2731.48226,868
6/3/201631.6431.7931.4231.74154,873
6/2/201631.5531.8031.5131.78152,030
6/1/201631.6731.8231.4031.56252,347
5/31/201633.2033.2332.3732.45250,363
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center