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 (%)
May 29, 2009
9.130
9.149
9.007
9.117
339,123
+0.14(+1.58%)
May 28, 2009
8.930
8.994
8.820
8.975
195,782
-0.01(-0.07%)
May 27, 2009
9.084
9.155
8.956
8.981
423,546
-0.01(-0.14%)
May 26, 2009
8.878
9.046
8.840
8.994
684,723
+0.15(+1.75%)
May 22, 2009
8.917
8.962
8.814
8.840
202,299
+0.05(+0.51%)
May 21, 2009
8.749
8.814
8.646
8.795
353,534
+0.01(+0.07%)
May 20, 2009
8.737
8.878
8.724
8.788
471,654
-0.01(-0.15%)
May 19, 2009
8.711
8.878
8.711
8.801
310,820
+0.16(+1.86%)
May 18, 2009
8.517
8.646
8.505
8.640
710,214
+0.42(+5.09%)
May 15, 2009
8.331
8.363
8.171
8.221
866,732
-0.44(-5.06%)
May 14, 2009
8.840
8.878
8.588
8.659
1,023,406
-0.41(-4.48%)
May 13, 2009
9.252
9.336
9.065
9.065
607,888
-0.32(-3.37%)
May 12, 2009
9.349
9.484
9.220
9.381
372,647
+0.28(+3.12%)
May 11, 2009
9.059
9.207
8.994
9.097
456,338
-0.15(-1.67%)
May 08, 2009
9.091
9.258
9.026
9.252
220,418
+0.21(+2.35%)
May 07, 2009
9.407
9.411
8.981
9.039
531,410
-0.41(-4.36%)
May 06, 2009
9.439
9.477
9.265
9.452
314,019
+0.26(+2.80%)
May 05, 2009
9.188
9.252
9.091
9.194
420,171
+0.06(+0.71%)
May 04, 2009
8.795
9.130
8.795
9.130
436,323
+0.32(+3.66%)
May 01, 2009
8.717
8.872
8.685
8.807
257,288
-0.04(-0.44%)
Apr 30, 2009
8.904
9.091
8.762
8.846
611,747
+0.01(+0.15%)
Apr 29, 2009
8.640
8.878
8.595
8.833
549,535
+0.53(+6.44%)
Apr 28, 2009
8.163
8.376
8.163
8.298
384,064
-0.34(-3.95%)
Apr 27, 2009
8.447
8.717
8.389
8.640
1,158,459
+0.29(+3.47%)
Apr 24, 2009
8.176
8.382
8.099
8.350
397,305
+0.36(+4.52%)
Apr 23, 2009
7.963
8.021
7.822
7.989
667,556
+0.04(+0.49%)
Apr 22, 2009
8.073
8.202
7.925
7.951
1,031,202
-0.44(-5.30%)
Apr 21, 2009
8.118
8.479
8.066
8.395
1,570,621
+0.10(+1.24%)
Apr 20, 2009
8.479
8.505
8.240
8.292
408,041
-0.48(-5.51%)
Apr 17, 2009
8.621
8.836
8.563
8.775
1,936,244
+0.67(+8.27%)
Apr 16, 2009
8.021
8.118
7.963
8.105
343,781
+0.08(+1.04%)
Apr 15, 2009
7.905
8.021
7.854
8.021
697,763
+0.24(+3.06%)
Apr 14, 2009
7.719
7.841
7.667
7.783
675,758
+0.05(+0.67%)
Apr 13, 2009
7.693
7.770
7.506
7.731
253,332
+0.06(+0.76%)
Apr 09, 2009
7.744
7.744
7.596
7.673
308,671
+0.10(+1.36%)
Apr 08, 2009
7.628
7.635
7.493
7.570
265,212
+0.05(+0.60%)
Apr 07, 2009
7.596
7.667
7.512
7.525
460,747
-0.37(-4.73%)
Apr 06, 2009
7.899
7.976
7.777
7.899
469,085
+0.24(+3.11%)
Apr 03, 2009
7.751
7.815
7.570
7.661
382,751
-0.16(-2.06%)
Apr 02, 2009
7.725
7.912
7.693
7.822
354,430
+0.32(+4.30%)
Apr 01, 2009
7.255
7.512
7.216
7.500
916,223
+0.30(+4.21%)
Mar 31, 2009
7.042
7.306
7.029
7.197
705,956
+0.50(+7.40%)
Mar 30, 2009
6.791
6.810
6.617
6.701
758,647
-0.73(-9.88%)
Mar 26, 2009
7.487
7.512
7.319
7.435
512,420
-0.22(-2.86%)
Mar 25, 2009
7.693
7.847
7.500
7.654
1,030,687
-0.05(-0.67%)
Mar 24, 2009
7.731
7.854
7.622
7.706
459,877
-0.15(-1.97%)
Mar 23, 2009
7.693
7.860
7.686
7.860
673,177
+0.24(+3.21%)
Mar 20, 2009
7.796
7.841
7.583
7.615
482,477
-0.24(-3.11%)
Mar 19, 2009
7.796
7.983
7.789
7.860
695,279
+0.34(+4.45%)
Mar 18, 2009
7.287
7.570
7.235
7.525
649,516
+0.14(+1.92%)
Mar 17, 2009
7.190
7.396
7.164
7.384
370,769
+0.23(+3.15%)
Mar 16, 2009
7.158
7.319
7.042
7.158
658,654
+0.34(+5.01%)
Mar 13, 2009
6.862
6.920
6.675
6.817
0
+0.09(+1.34%)
Mar 12, 2009
6.366
6.765
6.295
6.726
535,827
+0.39(+6.21%)
Mar 11, 2009
6.443
6.565
6.256
6.333
656,990
-0.31(-4.66%)
Mar 10, 2009
6.578
6.701
6.565
6.643
507,466
+0.33(+5.20%)
Mar 09, 2009
6.288
6.411
6.282
6.314
691,719
-0.41(-6.13%)
Mar 06, 2009
7.023
7.042
6.585
6.726
0
-0.75(-10.08%)
Mar 05, 2009
7.622
7.708
7.467
7.480
325,362
-0.39(-4.99%)
Mar 04, 2009
7.757
7.983
7.744
7.873
361,076
+0.22(+2.86%)
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
.