$22.86 -0.17 (%) BT Group Shs Sponsored American Deposit Receipt Repr 5 Shs - New York Stock Exchange, Inc.

Dec. 8, 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
12/7/201622.6223.0422.6223.03532,967
12/6/201622.8022.8022.5922.70434,273
12/5/201622.7922.8222.5722.69558,568
12/2/201622.8223.1022.7522.97640,734
12/1/201622.5522.6422.3822.46488,560
11/30/201622.7222.7222.4722.53750,922
11/29/201622.6122.6922.4122.43639,994
11/28/201622.3122.3322.0122.13595,017
11/25/201622.6122.7322.5722.70251,422
11/23/201622.6522.8522.6122.74390,749
11/22/201623.0623.1523.0123.13367,785
11/21/201622.7722.9422.7522.94288,022
11/18/201622.8622.8922.6622.75400,277
11/17/201623.1723.6123.1423.52517,530
11/16/201622.8823.0022.7822.94482,819
11/15/201623.0023.1122.7523.10672,325
11/14/201622.7422.8022.5222.722,676,711
11/11/201622.9523.0822.8623.011,117,400
11/10/201621.9922.1921.6122.05703,966
11/9/201622.4522.8922.4422.82284,695
11/8/201622.5822.8322.5822.73392,962
11/7/201622.6722.7222.5222.60401,801
11/4/201622.9023.0122.6622.67778,628
11/3/201623.3823.4723.2023.23419,940
11/2/201623.1123.2623.0123.031,555,259
11/1/201623.0823.1022.8122.84998,835
10/31/201623.0223.1922.9623.14506,502
10/28/201623.0723.2623.0623.10345,460
10/27/201623.3423.3623.1623.25811,239
10/26/201623.7224.0423.7023.821,228,979
10/25/201623.9323.9823.7623.86376,005
10/24/201623.4723.4823.2623.34255,184
10/21/201623.3223.5823.2923.51305,245
10/20/201623.2723.4523.2723.40282,158
10/19/201623.6623.6723.5623.58338,993
10/18/201623.7723.9723.6523.85491,327
10/17/201623.2623.4223.2023.33441,665
10/14/201623.1423.2723.0623.06381,811
10/13/201622.5722.9822.4922.88301,509
10/12/201623.0823.1022.8222.99382,129
10/11/201623.4523.4722.9022.94470,005
10/10/201623.3023.4223.2323.30458,477
10/7/201623.1823.3222.9223.20921,100
10/6/201623.8123.9523.7423.87406,615
10/5/201624.6324.6824.5224.56372,777
10/4/201625.1325.2824.8024.85538,041
10/3/201624.8324.9424.8024.89459,431
9/30/201625.4125.5825.2525.43443,317
9/29/201625.7725.8225.3225.37279,065
9/28/201625.7225.8425.6025.81377,872
9/27/201625.2125.5025.1625.44363,977
9/26/201625.4425.5425.3425.44381,706
9/23/201625.8926.0025.8025.86409,694
9/22/201626.2126.3526.0226.08845,711
9/21/201625.6625.8525.5125.81388,893
9/20/201625.3725.4125.3125.36430,942
9/19/201625.4025.4425.0925.17665,278
9/16/201625.2425.2425.0325.14620,988
9/15/201625.0825.4325.0225.40543,903
9/14/201624.9825.1024.8724.93773,284
9/13/201625.5025.5325.2025.36619,734
9/12/201625.7026.1325.6626.12509,382
9/9/201626.2526.2625.8525.87381,271
9/8/201626.4926.5826.3726.47361,124
9/7/201626.2026.3526.0826.21359,877
9/6/201626.6726.7626.5626.72494,770
9/2/201626.2326.5126.1826.40534,927
9/1/201626.0126.0925.5025.76887,155
8/31/201625.7825.7825.5525.72374,933
8/30/201625.9226.0125.4925.75479,070
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center