$64.35 +0.83 (%) BT Group Shs Sponsored American Deposit Receipt Repr 10 Shs - NYSE

Dec. 22, 2014 | 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
12/22/201464.0264.3963.9564.35140,545
12/19/201463.0063.7162.8963.52137,625
12/18/201462.6063.1862.4863.18207,097
12/17/201463.5463.5962.5062.97225,850
12/16/201463.2864.1563.0163.15201,193
12/15/201463.2763.5461.9462.82271,738
12/12/201463.2863.5861.9261.92183,979
12/11/201464.4264.8064.2264.3996,491
12/10/201464.6064.7164.0764.18290,469
12/9/201464.4964.5463.9564.32173,638
12/8/201465.1665.4964.9065.14122,634
12/5/201465.6365.6365.2365.43134,587
12/4/201464.3964.8964.3664.67141,431
12/3/201464.8064.8164.0164.11129,729
12/2/201465.0965.5365.0265.41318,417
12/1/201464.8864.9864.4664.77165,318
11/28/201464.4764.8563.2963.96173,662
11/26/201464.2064.2063.8363.98173,476
11/25/201462.8363.0762.1162.21226,213
11/24/201461.8962.1661.5361.97157,564
11/21/201459.5659.7859.3959.4595,935
11/20/201458.8159.2158.8158.99112,719
11/19/201459.9360.0859.6259.8977,444
11/18/201459.5959.9759.5459.8396,170
11/17/201458.5859.1858.5658.9890,423
11/14/201458.0858.7557.9858.69109,589
11/13/201457.8958.4557.8458.31156,178
11/12/201458.0058.7857.9958.28156,718
11/11/201458.5458.8558.4258.78104,125
11/10/201459.5759.7659.4259.6393,714
11/7/201459.5559.5959.1859.51157,073
11/6/201459.1359.2758.8258.94113,377
11/5/201458.8459.5258.6259.42148,573
11/4/201458.7658.8557.9658.25147,464
11/3/201459.1159.1958.5558.77197,705
10/31/201458.6359.0758.5859.00200,187
10/30/201458.4359.1758.3958.90218,426
10/29/201460.7861.1960.0460.2095,479
10/28/201460.8961.0060.4660.95105,629
10/27/201459.3459.8859.3159.7574,453
10/24/201459.2159.8459.1759.83132,444
10/23/201460.1060.5859.8360.25152,986
10/22/201459.6760.1959.5359.5384,665
10/21/201459.6759.9659.4759.92103,820
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center