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 (%)
Nov 30, 2010
17.87
18.06
17.81
17.91
143,325
+0.00(+0.00%)
Nov 29, 2010
17.88
17.95
17.74
17.91
205,950
-0.47(-2.53%)
Nov 26, 2010
18.33
18.51
18.30
18.38
110,078
+0.67(+3.77%)
Nov 24, 2010
17.43
17.71
17.71
17.71
163,293
+0.47(+2.70%)
Nov 23, 2010
17.53
17.54
17.23
17.24
229,020
-0.41(-2.30%)
Nov 22, 2010
17.69
17.73
17.46
17.65
134,390
-0.20(-1.10%)
Nov 19, 2010
17.80
17.87
17.62
17.85
107,950
-0.07(-0.38%)
Nov 18, 2010
17.81
17.99
17.77
17.91
203,174
+0.22(+1.22%)
Nov 17, 2010
17.55
17.80
17.49
17.70
138,138
+0.05(+0.31%)
Nov 16, 2010
17.99
18.05
17.60
17.64
114,699
-0.65(-3.54%)
Nov 15, 2010
18.49
18.49
18.29
18.29
94,538
+0.03(+0.15%)
Nov 12, 2010
18.36
18.50
18.16
18.26
124,382
-0.34(-1.81%)
Nov 11, 2010
18.24
18.64
18.15
18.60
344,506
+0.94(+5.31%)
Nov 10, 2010
17.38
17.69
17.08
17.66
1,062,389
+0.37(+2.15%)
Nov 09, 2010
17.33
17.41
17.21
17.29
394,435
-0.03(-0.16%)
Nov 08, 2010
17.36
17.36
17.25
17.32
105,917
-0.40(-2.25%)
Nov 05, 2010
17.72
17.83
17.62
17.72
99,936
-0.11(-0.61%)
Nov 04, 2010
17.68
17.87
17.65
17.83
145,373
+0.63(+3.69%)
Nov 03, 2010
17.21
17.22
16.99
17.19
117,922
+0.29(+1.72%)
Nov 02, 2010
16.79
16.95
16.77
16.90
88,247
+0.11(+0.68%)
Nov 01, 2010
16.87
16.90
16.72
16.79
108,445
+0.12(+0.73%)
Oct 29, 2010
16.57
16.68
16.55
16.66
52,960
+0.14(+0.82%)
Oct 28, 2010
16.49
16.58
16.43
16.53
105,301
+0.28(+1.70%)
Oct 27, 2010
16.38
16.41
16.12
16.25
114,341
-0.25(-1.51%)
Oct 25, 2010
16.54
16.65
16.49
16.50
80,742
+0.18(+1.12%)
Oct 22, 2010
16.37
16.37
16.28
16.32
60,061
-0.26(-1.59%)
Oct 21, 2010
16.37
16.78
16.35
16.58
238,208
+0.60(+3.76%)
Oct 20, 2010
15.70
16.06
15.70
15.98
128,542
+0.31(+1.98%)
Oct 19, 2010
15.69
15.79
15.56
15.67
74,026
-0.44(-2.72%)
Oct 18, 2010
16.02
16.14
15.99
16.11
138,505
+0.19(+1.19%)
Oct 15, 2010
15.94
15.97
15.77
15.92
255,496
+0.44(+2.83%)
Oct 14, 2010
15.41
15.49
15.36
15.48
91,703
+0.11(+0.75%)
Oct 13, 2010
15.30
15.42
15.20
15.37
106,300
+0.09(+0.62%)
Oct 12, 2010
15.28
15.32
15.19
15.27
148,838
-0.45(-2.83%)
Oct 11, 2010
15.73
15.82
15.69
15.72
138,197
-0.33(-2.06%)
Oct 08, 2010
16.05
16.09
15.91
16.05
115,857
-0.17(-1.04%)
Oct 07, 2010
16.33
16.35
16.15
16.22
118,483
+0.09(+0.54%)
Oct 06, 2010
16.20
16.25
16.09
16.13
192,850
+0.21(+1.31%)
Oct 05, 2010
15.83
15.98
15.81
15.92
147,833
+0.41(+2.66%)
Oct 04, 2010
15.50
15.64
15.48
15.51
249,349
+0.24(+1.59%)
Oct 01, 2010
15.27
15.33
15.17
15.27
119,627
+0.47(+3.15%)
Sep 30, 2010
15.05
15.17
14.78
14.80
159,786
-0.20(-1.35%)
Sep 29, 2010
14.99
15.12
14.94
15.00
81,092
+0.01(+0.05%)
Sep 28, 2010
14.93
15.00
14.82
15.00
134,169
-0.02(-0.14%)
Sep 27, 2010
15.12
15.12
14.99
15.02
103,720
-0.25(-1.64%)
Sep 24, 2010
15.12
15.35
15.12
15.27
272,142
+0.68(+4.63%)
Sep 23, 2010
14.50
14.74
14.49
14.59
168,748
-0.09(-0.64%)
Sep 22, 2010
14.77
14.85
14.64
14.69
79,255
-0.18(-1.18%)
Sep 21, 2010
14.94
14.97
14.74
14.86
87,586
-0.08(-0.54%)
Sep 20, 2010
14.67
14.97
14.65
14.94
120,523
+0.24(+1.61%)
Sep 17, 2010
14.71
14.81
14.64
14.71
87,731
-0.52(-3.41%)
Sep 15, 2010
15.12
15.29
15.06
15.23
113,229
+0.14(+0.94%)
Sep 14, 2010
14.94
15.16
14.92
15.08
61,573
+0.16(+1.04%)
Sep 13, 2010
14.89
14.98
14.88
14.93
300,317
+0.32(+2.22%)
Sep 10, 2010
14.60
14.67
14.58
14.60
62,050
+0.05(+0.32%)
Sep 09, 2010
14.67
14.67
14.48
14.56
143,011
-0.17(-1.15%)
Sep 08, 2010
14.63
14.87
14.62
14.73
82,679
+0.38(+2.68%)
Sep 07, 2010
14.35
14.41
14.26
14.34
77,540
-0.07(-0.47%)
Sep 03, 2010
14.33
14.42
14.27
14.41
65,420
+0.24(+1.67%)
Sep 02, 2010
14.21
14.21
14.07
14.17
46,861
-0.07(-0.47%)
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
.