$59.82 +0.79 (%) BT Group Shs Sponsored American Deposit Receipt Repr 10 Shs - NYSE

Oct. 21, 2014 | 11:34 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BT historical data

Date Open High Low Close Volume
10/20/201458.3959.0658.3659.0380,655
10/17/201458.4158.7258.2158.40143,390
10/16/201456.8858.3456.8558.06201,875
10/15/201458.3858.4456.8957.99168,011
10/14/201459.1559.2158.5558.68106,909
10/13/201459.2459.5758.8358.83691,382
10/10/201459.8459.9958.9859.01278,282
10/9/201459.9860.1258.9258.93138,426
10/8/201459.8460.9159.5960.83135,768
10/7/201460.1260.1459.3859.38118,896
10/6/201460.5060.5860.0560.42103,236
10/3/201460.1960.4960.0560.25118,110
10/2/201461.4361.4360.1560.7378,508
10/1/201461.7961.8260.9961.3394,621
9/30/201461.7361.8461.3461.4894,700
9/29/201462.1262.4162.0662.2281,717
9/26/201462.8262.8262.3262.7096,146
9/25/201463.1063.1262.4462.6394,610
9/24/201463.3963.7463.2263.6982,781
9/23/201463.6663.8163.3563.5351,137
9/22/201464.1964.4163.9864.2286,191
9/19/201465.3265.4164.9165.01168,970
9/18/201464.7365.0064.6464.74139,327
9/17/201463.4463.8063.2563.4082,705
9/16/201462.6063.4462.5863.35166,754
9/15/201463.2963.3362.9263.3093,711
9/12/201463.4263.4863.2263.39102,140
9/11/201463.3863.4162.8663.1685,354
9/10/201462.9463.7962.8563.60131,799
9/9/201462.5762.6862.3762.5586,359
9/8/201462.5562.8262.2262.43171,458
9/5/201463.3763.9063.3563.9079,300
9/4/201463.9964.2663.4863.57143,443
9/3/201464.1664.2363.7363.8382,238
9/2/201463.6563.8763.5263.67104,804
8/29/201464.3664.6964.1764.65189,674
8/28/201464.2364.7264.0164.70145,684
8/27/201463.5463.7063.2963.5057,648
8/26/201463.5563.8863.1763.17119,822
8/25/201463.4263.8963.4163.7244,760
8/22/201463.2263.3262.9363.08111,116
8/21/201462.9263.2462.8162.83126,274
8/20/201462.7162.8062.5362.65220,098
8/19/201462.6962.8062.4562.76926,061
8/18/201462.6962.6962.2862.34113,343
8/15/201462.6262.8161.9762.27111,548
8/14/201461.9661.9961.5861.8391,257
8/13/201461.8461.8661.4761.7055,411
8/12/201462.6863.2862.6763.2685,196
8/11/201462.9363.2262.7762.9987,618
8/8/201462.9763.0662.4662.8374,988
8/7/201464.1364.1963.6863.7677,012
8/6/201463.8764.1763.8464.0483,631
8/5/201463.7564.1063.5763.8577,710
8/4/201464.2364.2663.7164.1264,723
8/1/201464.2764.6864.2364.2861,811
7/31/201466.1666.3465.4965.5283,144
7/30/201465.9966.0865.4265.8590,255
7/29/201465.7865.9865.6065.6462,064
7/28/201465.4765.5565.1865.3257,303
7/25/201465.3965.4965.1365.2958,466
7/24/201465.9166.0665.7265.8862,099
7/23/201466.6466.7366.4966.5350,201
7/22/201466.3966.7566.1966.6251,725
7/21/201465.3465.6765.3465.6567,643
7/18/201465.2666.1565.1766.04122,730
7/17/201465.7566.0765.4365.5274,536
7/16/201466.7966.8766.5066.6054,210
7/15/201466.9466.9966.3766.5964,056
7/14/201466.3866.4466.0766.0963,890
7/11/201466.0966.2565.9366.25321,790
7/10/201465.3565.9265.2965.90515,564
7/9/201464.9965.7764.9465.7074,651
7/8/201465.5665.5965.0865.1962,100
7/7/201466.2966.5266.2066.4356,584
7/3/201467.1167.1866.7766.9436,584
7/2/201467.3967.3967.1467.3336,958
7/1/201466.9967.6066.9867.46117,432
6/30/201466.1066.1965.3165.63230,513
6/27/201466.0366.5766.0066.50277,597
6/26/201465.6566.1365.5466.0448,255
6/25/201464.5965.1564.5865.1552,498
6/24/201465.0265.4865.0265.1268,117
6/23/201465.7465.8765.5965.7951,183
6/20/201466.3366.3466.0166.1076,451
6/19/201466.8567.3466.7867.11105,138
6/18/201465.3566.0565.3466.0587,301
6/17/201464.5765.2664.5565.13264,783
6/16/201465.2765.9265.2765.92523,196
6/13/201467.4567.4566.9267.121,309,216
6/12/201467.1067.1266.6766.90503,796
6/11/201466.0866.3766.0666.2244,752
6/10/201466.5366.8366.0766.5683,044
6/9/201468.3068.4168.0868.1951,498
6/6/201467.8568.3167.7868.1788,307
6/5/201467.4967.5266.9467.1541,093
6/4/201466.6566.7466.5166.7235,819
6/3/201466.2966.7966.2766.7042,469
6/2/201467.1067.3166.8267.0962,288
5/30/201466.5066.8366.4566.7855,135
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center