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 (%)
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.
 
 
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.