Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bt Group Plc
(NY:
BT
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2007
37.64
37.79
37.26
37.42
355,586
+0.40(+1.08%)
Feb 27, 2007
38.23
38.30
36.34
37.02
629,687
-1.87(-4.80%)
Feb 26, 2007
38.93
38.93
38.76
38.89
156,361
-0.10(-0.25%)
Feb 23, 2007
38.75
39.02
38.68
38.99
145,121
+0.36(+0.93%)
Feb 22, 2007
38.55
38.73
38.47
38.62
196,185
-0.44(-1.12%)
Feb 21, 2007
38.82
39.12
38.70
39.06
209,223
-0.48(-1.21%)
Feb 20, 2007
39.40
39.55
39.22
39.54
182,837
-0.39(-0.98%)
Feb 16, 2007
39.81
39.98
39.73
39.93
186,097
-0.21(-0.51%)
Feb 15, 2007
39.71
40.14
39.47
40.14
229,866
+0.05(+0.11%)
Feb 14, 2007
39.69
40.19
39.68
40.09
195,409
+0.23(+0.58%)
Feb 13, 2007
39.86
39.96
39.44
39.86
322,837
-0.18(-0.45%)
Feb 12, 2007
40.13
40.20
39.89
40.04
173,990
-0.26(-0.64%)
Feb 09, 2007
40.47
40.91
40.19
40.30
453,989
-0.15(-0.38%)
Feb 08, 2007
40.21
40.55
40.12
40.45
531,750
+0.12(+0.30%)
Feb 07, 2007
40.47
40.56
40.22
40.33
337,737
-0.23(-0.57%)
Feb 06, 2007
40.36
40.59
40.27
40.56
240,886
+0.32(+0.78%)
Feb 05, 2007
39.68
40.31
39.68
40.25
392,992
+0.91(+2.31%)
Feb 02, 2007
39.65
39.65
39.24
39.34
465,630
-0.01(-0.02%)
Feb 01, 2007
39.21
39.42
39.14
39.35
168,713
+0.02(+0.05%)
Jan 31, 2007
38.82
39.35
38.56
39.33
259,511
+0.30(+0.76%)
Jan 30, 2007
39.04
39.08
38.82
39.03
176,163
+0.14(+0.35%)
Jan 29, 2007
38.55
39.05
38.52
38.90
196,185
-0.01(-0.03%)
Jan 26, 2007
39.01
39.01
38.61
38.91
248,181
-0.44(-1.13%)
Jan 25, 2007
39.79
39.79
39.26
39.35
278,291
-0.49(-1.23%)
Jan 24, 2007
39.62
39.87
39.48
39.84
291,950
+0.03(+0.08%)
Jan 23, 2007
39.64
39.96
39.57
39.81
191,839
+0.11(+0.28%)
Jan 22, 2007
39.90
40.03
39.53
39.70
219,622
-0.12(-0.29%)
Jan 19, 2007
39.46
39.89
39.42
39.82
273,946
+0.20(+0.50%)
Jan 18, 2007
39.64
39.78
39.45
39.62
375,608
-0.40(-1.00%)
Jan 17, 2007
39.60
40.31
39.60
40.02
274,722
+0.08(+0.21%)
Jan 16, 2007
39.95
40.04
39.53
39.93
355,586
-0.30(-0.74%)
Jan 12, 2007
40.17
40.38
40.08
40.23
343,014
+0.14(+0.34%)
Jan 11, 2007
39.95
40.46
39.94
40.09
415,497
+0.21(+0.52%)
Jan 10, 2007
39.91
40.03
39.58
39.89
1,146,072
-0.51(-1.26%)
Jan 09, 2007
40.46
40.55
40.13
40.40
240,731
+0.44(+1.11%)
Jan 08, 2007
39.88
40.15
39.80
39.95
431,484
+0.10(+0.26%)
Jan 05, 2007
39.97
40.15
39.62
39.85
439,710
-0.43(-1.07%)
Jan 04, 2007
39.96
40.42
39.80
40.28
347,360
+0.54(+1.36%)
Jan 03, 2007
38.86
39.77
38.86
39.74
748,423
+1.15(+2.99%)
Dec 29, 2006
38.75
38.82
38.54
38.59
225,675
-0.67(-1.71%)
Dec 28, 2006
39.20
39.36
38.89
39.26
325,010
-0.45(-1.14%)
Dec 27, 2006
39.21
39.72
39.14
39.71
226,141
+0.19(+0.47%)
Dec 26, 2006
39.30
39.52
39.18
39.52
149,312
+0.28(+0.71%)
Dec 22, 2006
39.56
39.56
39.18
39.24
174,145
-0.61(-1.52%)
Dec 21, 2006
39.70
39.98
39.55
39.85
350,775
-0.26(-0.64%)
Dec 20, 2006
40.40
40.75
39.80
40.11
329,200
+1.00(+2.55%)
Dec 19, 2006
38.72
39.22
38.63
39.11
258,269
-0.12(-0.31%)
Dec 18, 2006
39.20
39.34
39.15
39.23
466,561
-0.30(-0.75%)
Dec 15, 2006
39.74
39.88
39.46
39.53
286,673
+0.64(+1.64%)
Dec 14, 2006
38.72
38.91
38.64
38.89
431,950
+0.38(+0.99%)
Dec 13, 2006
38.23
38.76
38.23
38.51
461,129
+0.64(+1.70%)
Dec 12, 2006
37.54
37.88
37.54
37.86
334,633
+0.85(+2.30%)
Dec 11, 2006
36.94
37.10
36.90
37.01
315,387
-0.01(-0.02%)
Dec 08, 2006
37.14
37.41
37.02
37.02
170,110
-0.06(-0.17%)
Dec 07, 2006
37.05
37.19
36.90
37.09
284,655
-0.02(-0.05%)
Dec 06, 2006
36.98
37.28
36.91
37.10
260,132
-0.29(-0.78%)
Dec 05, 2006
37.00
37.41
36.90
37.39
223,502
+0.09(+0.24%)
Dec 04, 2006
37.05
37.33
36.90
37.30
177,094
+0.28(+0.77%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.