$67.55 +0.22 (%) BT Group Shs Sponsored American Deposit Receipt Repr 10 Shs - NYSE

Aug. 28, 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
8/28/201566.5867.5966.5467.55152,290
8/27/201567.0467.3366.5967.33308,581
8/26/201567.4767.5165.7767.11171,396
8/25/201567.4967.8866.1266.14195,934
8/24/201564.9366.4064.2165.10234,146
8/21/201569.0369.3367.7567.7599,620
8/20/201569.8570.0069.4469.4466,250
8/19/201570.6270.7169.8670.2569,110
8/18/201571.1071.4870.9471.0146,955
8/17/201570.8071.2370.6871.1246,401
8/14/201570.7971.6670.7971.6162,494
8/13/201570.9671.1470.7270.8970,175
8/12/201570.9471.3370.3371.2894,753
8/11/201572.3672.5572.1772.3672,664
8/10/201572.7373.6972.7273.6284,999
8/7/201572.1972.3471.8572.3063,572
8/6/201572.8273.1972.7272.99133,142
8/5/201573.0673.1272.6972.72109,514
8/4/201573.5273.5672.9073.00104,689
8/3/201573.4073.6272.7473.07320,022
7/31/201572.6972.8072.1872.26192,796
7/30/201573.3173.3972.7172.80259,358
7/29/201573.7474.2373.5973.73383,230
7/28/201572.3372.9972.2472.99280,731
7/27/201572.5572.5871.7371.88129,313
7/24/201571.9672.2471.3371.4364,419
7/23/201572.3272.3271.6571.80131,818
7/22/201573.2873.8173.0273.3297,358
7/21/201574.4374.5573.9474.0762,352
7/20/201574.5974.9574.4674.7043,513
7/17/201574.0374.8473.9574.5969,990
7/16/201573.2573.8873.2473.86101,989
7/15/201573.0873.4472.9673.11147,927
7/14/201571.6272.4071.5372.3094,811
7/13/201571.3071.5671.0771.1981,219
7/10/201570.3370.9770.2170.82120,618
7/9/201569.3269.7168.8168.86159,839
7/8/201567.6967.7466.1066.50392,525
7/7/201568.8468.8467.6268.67147,193
7/6/201569.8270.0569.4569.6681,359
7/2/201571.0971.3570.9571.1684,593
7/1/201571.5371.6270.8571.1992,142
6/30/201571.8071.8070.5370.89155,934
6/29/201572.6673.0071.7671.78109,404
6/26/201573.0273.3172.8373.12100,214
6/25/201572.7772.8572.4872.4877,149
6/24/201573.1873.3072.4772.58115,839
6/23/201573.8374.0773.5673.63113,706
6/22/201573.3173.6973.2573.3897,003
6/19/201572.3672.4472.0672.08136,244
6/18/201571.6471.9471.4871.7278,423
6/17/201570.5671.3970.5671.25184,656
6/16/201569.7869.9469.5469.7260,472
6/15/201570.4570.8370.3970.70164,051
6/12/201570.2170.9570.0970.43122,247
6/11/201569.5769.7269.1469.33110,542
6/10/201569.0669.7868.9769.42124,531
6/9/201567.8267.9967.3167.7797,495
6/8/201567.8067.8066.9867.3791,542
6/5/201567.0567.3166.9267.2375,766
6/4/201568.3868.8267.7367.8897,763
6/3/201568.5269.1668.4168.5576,998
6/2/201567.9468.4867.8768.1287,032
6/1/201568.4668.5267.2567.5892,081
5/29/201569.0969.3068.1068.50147,135
5/28/201568.9669.1368.6569.07163,611
5/27/201570.2470.7670.1070.7282,243
5/26/201570.5170.5169.4969.71581,485
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!