$33.19 -1.54 (%) BT Group Shs Sponsored American Deposit Receipt Repr 5 Shs - NYSE

Feb. 8, 2016 | 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
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
1/5/201634.1834.2833.9234.28215,925
1/4/201634.0434.3333.6834.30401,356
12/31/201534.9334.9634.6034.6176,103
12/30/201535.0435.0734.8134.8183,670
12/29/201534.6935.1934.6735.05142,379
12/28/201534.6934.7434.6434.7276,727
12/24/201534.9835.0134.8634.8837,712
12/23/201534.8235.3434.8135.31190,740
12/22/201534.2534.3533.9734.32198,626
12/21/201534.3034.3533.7734.05202,059
12/18/201534.4234.5034.0034.02415,382
12/17/201535.2435.2834.9834.99156,560
12/16/201535.3635.5935.0635.53201,940
12/15/201535.3435.3935.1935.23138,429
12/14/201535.1135.1434.4834.85224,335
12/11/201535.2735.2934.8134.89109,691
12/10/201535.5735.6135.3435.43162,727
12/9/201535.4535.6435.0335.19128,443
12/8/201535.5235.5935.2335.45142,481
12/7/201572.8072.8572.0372.2892,413
12/4/201572.1172.9572.1172.87105,143
12/3/201572.9672.9971.6271.90110,275
12/2/201574.0374.1872.9973.1792,931
12/1/201574.0374.4073.9274.36101,900
11/30/201575.0575.2774.6374.80148,454
11/27/201575.1375.2574.9474.9773,209
11/25/201573.7174.0773.6774.0398,291
11/24/201573.1473.4472.7073.3393,619
11/23/201573.9774.5973.6773.84103,610
11/20/201574.9775.0774.1974.2175,069
11/19/201574.8575.3774.7274.98125,658
11/18/201574.4274.5274.0174.42150,157
11/17/201574.1775.1174.1074.67151,611
11/16/201572.0673.6572.0373.64102,319
11/13/201572.4072.4871.9472.1167,090
11/12/201573.4073.4172.9272.95168,146
11/11/201571.7172.5471.6672.2296,419
11/10/201570.6670.7970.2570.36826,029
11/9/201569.8769.9569.5769.79127,135
11/6/201570.5670.8369.9170.3862,383
11/5/201571.2271.5470.8071.03113,645
11/4/201572.2072.3071.3571.54121,111
11/3/201571.2671.6071.0371.4792,512
11/2/201571.5871.9271.2771.5699,399
10/30/201571.6172.1071.4771.67106,788
10/29/201572.0672.1271.7772.0575,063
10/28/201571.3571.9171.0071.56137,884
10/27/201569.4169.5369.1169.2079,410
10/26/201569.3969.8369.2869.5361,679
10/23/201569.6569.6769.1169.3068,190
10/22/201568.2468.7768.1768.7080,872
10/21/201567.4067.6566.9967.02134,736
10/20/201567.4167.8167.2967.58111,052
10/19/201566.4766.6066.1666.3254,438
10/16/201566.2966.6366.2666.6289,919
10/15/201565.7066.5565.4866.5277,084
10/14/201565.3965.6064.4964.7291,881
10/13/201565.9066.2565.5565.5983,470
10/12/201567.1867.2066.8267.11117,244
10/9/201566.6266.8266.3366.55134,390
10/8/201565.8566.9465.7966.94268,425
10/7/201565.9066.4765.6466.19162,265
10/6/201565.7866.2265.7565.7887,781
10/5/201565.1465.7665.0965.6580,838
10/2/201562.9064.8162.7864.7998,172
10/1/201563.9564.2163.5063.8392,667
9/30/201563.8563.9563.2163.75198,820
9/29/201562.9563.1662.6463.05155,952
9/28/201563.6963.7362.7762.88120,950
9/25/201564.1364.2463.4763.6779,637
9/24/201562.5262.9262.2362.8567,988
9/23/201563.1363.2262.7462.9571,522
9/22/201562.9563.1162.2062.61109,297
9/21/201564.3364.5063.9564.35116,314
9/18/201565.0265.3864.3764.53144,355
9/17/201565.5166.1565.0465.44101,857
9/16/201565.9166.4665.8266.2596,430
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center