Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2009 7.976 8.002 7.641 7.654 689,971 -0.59(-7.11%)
Feb 27, 2009 8.137 8.434 8.092 8.240 0 +0.08(+1.03%)
Feb 26, 2009 8.356 8.414 8.137 8.157 491,082 +0.28(+3.60%)
Feb 25, 2009 7.957 8.028 7.799 7.873 746,537 -0.35(-4.23%)
Feb 24, 2009 7.996 8.247 7.931 8.221 833,447 +0.08(+1.03%)
Feb 23, 2009 8.427 8.518 8.137 8.137 931,469 +0.04(+0.48%)
Feb 20, 2009 7.931 8.253 7.918 8.099 2,559,489 -0.05(-0.63%)
Feb 19, 2009 8.453 8.453 8.118 8.150 585,935 -0.11(-1.33%)
Feb 18, 2009 8.440 8.440 8.189 8.260 623,862 -0.49(-5.60%)
Feb 17, 2009 8.827 8.853 8.704 8.749 770,896 -0.34(-3.76%)
Feb 13, 2009 9.258 9.310 9.091 9.091 339,891 +0.08(+0.86%)
Feb 12, 2009 8.865 9.033 8.769 9.014 501,183 -0.68(-6.98%)
Feb 11, 2009 9.761 9.812 9.568 9.690 477,395 -0.08(-0.79%)
Feb 10, 2009 10.24 10.28 9.709 9.767 394,874 -0.61(-5.90%)
Feb 09, 2009 10.44 10.50 10.26 10.38 305,269 +0.18(+1.77%)
Feb 06, 2009 9.903 10.28 9.883 10.20 360,759 +0.44(+4.49%)
Feb 05, 2009 9.561 9.819 9.465 9.761 256,107 +0.28(+2.92%)
Feb 04, 2009 9.664 9.812 9.445 9.484 381,162 -0.40(-4.04%)
Feb 03, 2009 9.535 9.941 9.471 9.883 352,210 +0.31(+3.23%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.