$25.75 -0.35 (%) BT Group Shs Sponsored American Deposit Receipt Repr 5 Shs - New York Stock Exchange, Inc.

Aug. 30, 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
8/29/201625.8626.1425.8526.10158,830
8/26/201626.2726.5325.9126.03351,575
8/25/201626.3626.4026.1526.19304,449
8/24/201626.4826.5226.3526.38367,523
8/23/201626.6026.6626.5026.53444,710
8/22/201626.0426.3526.0026.24404,883
8/19/201625.8325.8925.7525.83205,626
8/18/201626.1726.2526.0426.16240,172
8/17/201626.3126.3226.0426.20472,471
8/16/201625.7825.9825.7525.89240,845
8/15/201626.0726.1125.8325.84222,651
8/12/201626.0426.1225.8825.96296,128
8/11/201625.8626.2625.8426.16393,045
8/10/201626.0226.2925.9526.20363,653
8/9/201626.5626.8026.5526.74937,258
8/8/201626.6426.7026.5226.64406,601
8/5/201627.0327.0626.7726.80418,267
8/4/201627.1127.2327.0027.23449,644
8/3/201627.4827.5527.3827.53686,209
8/2/201627.1927.2327.0627.21550,051
8/1/201627.0227.3026.9427.14371,360
7/29/201627.6027.8327.3327.66413,827
7/28/201627.7327.7527.4527.51820,112
7/27/201626.5326.8226.4426.76731,434
7/26/201626.9527.0326.5826.61805,230
7/25/201626.0026.0225.7925.82433,722
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center