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 31, 2012
22.79
22.86
22.41
22.76
200,385
+0.07(+0.32%)
May 30, 2012
22.93
22.96
22.66
22.68
172,260
-0.39(-1.70%)
May 29, 2012
23.01
23.17
22.94
23.08
118,989
+0.02(+0.09%)
May 25, 2012
23.04
23.31
22.94
23.06
102,125
-0.04(-0.16%)
May 24, 2012
23.21
23.24
22.92
23.09
118,816
-0.11(-0.49%)
May 23, 2012
23.14
23.23
22.86
23.21
159,835
-0.04(-0.18%)
May 22, 2012
23.23
23.48
23.11
23.25
230,959
+0.16(+0.68%)
May 21, 2012
23.03
23.11
22.93
23.09
192,415
+0.18(+0.78%)
May 18, 2012
23.17
23.26
22.83
22.91
207,334
+0.24(+1.07%)
May 17, 2012
23.03
23.08
22.67
22.67
212,190
-0.75(-3.20%)
May 16, 2012
23.71
23.84
23.41
23.42
156,541
-0.14(-0.61%)
May 15, 2012
23.78
23.93
23.53
23.56
166,418
+0.06(+0.27%)
May 14, 2012
23.66
23.71
23.46
23.50
207,368
-0.42(-1.76%)
May 11, 2012
23.78
24.28
23.76
23.92
333,548
-0.56(-2.31%)
May 10, 2012
24.66
24.69
24.29
24.48
211,336
-0.50(-2.00%)
May 09, 2012
24.83
25.17
24.75
24.98
284,992
+0.04(+0.14%)
May 08, 2012
25.03
25.19
24.74
24.95
211,939
-0.14(-0.54%)
May 07, 2012
24.83
25.16
24.83
25.08
188,657
+0.16(+0.63%)
May 04, 2012
25.05
25.12
24.80
24.93
267,191
+0.01(+0.06%)
May 03, 2012
24.86
25.01
24.80
24.91
209,963
+0.07(+0.29%)
May 02, 2012
24.72
24.91
24.71
24.84
200,715
-0.37(-1.47%)
May 01, 2012
24.76
25.31
24.75
25.21
305,669
+0.74(+3.01%)
Apr 30, 2012
24.53
24.56
24.36
24.48
287,199
-0.30(-1.21%)
Apr 27, 2012
24.88
24.89
24.57
24.78
202,480
-0.36(-1.42%)
Apr 26, 2012
24.86
25.16
24.86
25.13
161,721
+0.19(+0.74%)
Apr 25, 2012
24.83
24.98
24.75
24.95
176,841
+0.28(+1.13%)
Apr 24, 2012
24.43
24.72
24.32
24.67
206,124
+0.31(+1.26%)
Apr 23, 2012
24.52
24.53
24.24
24.36
215,441
-0.78(-3.10%)
Apr 20, 2012
25.04
25.22
25.00
25.14
107,709
+0.36(+1.44%)
Apr 19, 2012
24.73
24.88
24.66
24.78
91,861
-0.05(-0.20%)
Apr 18, 2012
24.71
24.91
24.71
24.83
85,667
-0.21(-0.86%)
Apr 17, 2012
24.68
25.09
24.68
25.05
147,465
+0.52(+2.13%)
Apr 16, 2012
24.63
24.63
24.37
24.53
94,643
-0.04(-0.17%)
Apr 13, 2012
24.88
24.91
24.55
24.57
126,977
-0.39(-1.57%)
Apr 12, 2012
24.81
25.13
24.81
24.96
278,384
+0.73(+3.01%)
Apr 11, 2012
24.18
24.33
24.11
24.23
375,210
-0.32(-1.31%)
Apr 10, 2012
25.15
25.21
24.53
24.56
186,734
-0.54(-2.14%)
Apr 09, 2012
24.90
25.17
24.88
25.09
105,295
-0.10(-0.40%)
Apr 05, 2012
24.97
25.22
24.96
25.19
231,312
-0.09(-0.34%)
Apr 04, 2012
25.33
25.41
25.15
25.28
180,667
-0.71(-2.72%)
Apr 03, 2012
26.14
26.16
25.83
25.98
685,131
-0.35(-1.33%)
Apr 02, 2012
25.74
26.41
25.70
26.33
514,761
+0.50(+1.94%)
Mar 30, 2012
25.76
25.90
25.62
25.83
168,712
+0.25(+0.98%)
Mar 29, 2012
25.34
25.58
25.24
25.58
160,882
-0.15(-0.58%)
Mar 28, 2012
25.86
25.86
25.63
25.73
162,775
-0.16(-0.61%)
Mar 27, 2012
26.16
26.16
25.84
25.89
145,671
-0.35(-1.33%)
Mar 26, 2012
26.26
26.28
26.12
26.24
191,038
-0.11(-0.43%)
Mar 23, 2012
26.43
26.56
25.84
26.36
465,746
+1.46(+5.88%)
Mar 22, 2012
24.68
24.98
24.68
24.89
144,856
+0.22(+0.90%)
Mar 21, 2012
24.84
24.85
24.66
24.67
205,522
+0.12(+0.49%)
Mar 20, 2012
24.50
24.60
24.41
24.55
104,165
-0.17(-0.69%)
Mar 19, 2012
24.71
24.78
24.64
24.72
99,000
+0.39(+1.59%)
Mar 16, 2012
24.34
24.45
24.24
24.33
80,248
+0.04(+0.18%)
Mar 15, 2012
24.21
24.30
24.06
24.29
78,703
-0.10(-0.41%)
Mar 14, 2012
24.57
24.60
24.33
24.39
86,476
-0.21(-0.87%)
Mar 13, 2012
24.22
24.62
24.17
24.61
143,055
+0.36(+1.50%)
Mar 12, 2012
24.36
24.36
24.09
24.24
469,028
-0.31(-1.25%)
Mar 09, 2012
24.58
24.69
24.48
24.55
150,514
+0.07(+0.29%)
Mar 08, 2012
24.41
24.59
24.27
24.48
182,523
+0.63(+2.64%)
Mar 07, 2012
23.60
23.88
23.53
23.85
341,359
+0.22(+0.94%)
Mar 06, 2012
23.86
23.88
23.55
23.63
348,227
-0.81(-3.33%)
Mar 05, 2012
24.53
24.54
24.38
24.44
499,677
+0.06(+0.26%)
Mar 02, 2012
24.61
24.61
24.36
24.38
252,990
-0.39(-1.56%)
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
.