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 (%)
Sep 13, 2019 10.57 10.57 10.57 0 +0.14(+1.34%)
Sep 12, 2019 10.60 10.61 10.40 10.43 2,696,832 -0.14(-1.32%)
Sep 11, 2019 10.50 10.61 10.41 10.57 2,097,367 +0.23(+2.22%)
Sep 10, 2019 10.26 10.35 10.26 10.34 1,625,235 +0.01(+0.10%)
Sep 09, 2019 10.29 10.41 10.28 10.33 1,679,181 +0.08(+0.78%)
Sep 06, 2019 10.29 10.30 10.19 10.25 1,673,800 -0.02(-0.19%)
Sep 05, 2019 10.33 10.34 10.23 10.27 1,534,056 +0.12(+1.18%)
Sep 04, 2019 10.11 10.16 10.04 10.15 1,403,205 +0.17(+1.70%)
Sep 03, 2019 9.970 10.01 9.940 9.980 2,341,250 -0.02(-0.20%)
Aug 30, 2019 10.05 10.09 9.960 10.00 1,792,700 +0.13(+1.32%)
Aug 29, 2019 9.970 9.970 9.840 9.870 1,383,255 -0.03(-0.30%)
Aug 28, 2019 9.830 9.930 9.805 9.900 1,565,541 +0.19(+1.96%)
Aug 27, 2019 9.770 9.830 9.670 9.710 2,719,849 +0.08(+0.83%)
Aug 26, 2019 9.620 9.660 9.535 9.630 1,598,388 +0.01(+0.10%)
Aug 23, 2019 9.800 9.840 9.620 9.620 1,898,300 -0.23(-2.34%)
Aug 22, 2019 9.980 9.980 9.810 9.850 2,880,296 +0.07(+0.72%)
Aug 21, 2019 9.850 9.860 9.730 9.780 3,031,419 -0.05(-0.51%)
Aug 20, 2019 9.990 10.00 9.800 9.830 4,444,438 -0.34(-3.34%)
Aug 19, 2019 10.06 10.20 10.06 10.17 1,581,935 +0.23(+2.31%)
Aug 16, 2019 10.10 10.12 9.940 9.940 2,799,800 -0.07(-0.70%)
Aug 15, 2019 9.980 10.10 9.960 10.01 2,521,758 -0.01(-0.10%)
Aug 14, 2019 10.15 10.28 9.975 10.02 3,574,493 -0.55(-5.20%)
Aug 13, 2019 10.58 10.70 10.56 10.57 2,774,887 -0.02(-0.19%)
Aug 12, 2019 10.63 11.69 10.57 10.59 1,171,011 -0.09(-0.84%)
Aug 09, 2019 10.61 10.73 10.59 10.68 1,670,300 -0.04(-0.37%)
Aug 08, 2019 10.79 10.82 10.68 10.72 1,712,499 -0.12(-1.07%)
Aug 07, 2019 10.71 10.85 10.68 10.84 1,936,532 +0.05(+0.44%)
Aug 06, 2019 10.73 10.80 10.69 10.79 2,351,106 +0.06(+0.53%)
Aug 05, 2019 10.72 10.78 10.65 10.73 2,168,028 -0.18(-1.64%)
Aug 02, 2019 10.87 10.95 10.73 10.91 2,560,338 -0.23(-2.03%)
Aug 01, 2019 11.24 11.31 11.14 11.14 1,575,728 -0.09(-0.84%)
Jul 31, 2019 11.25 11.33 11.17 11.23 1,215,822 -0.02(-0.17%)
Jul 30, 2019 11.32 11.33 11.19 11.25 1,433,588 -0.18(-1.57%)
Jul 29, 2019 11.51 11.53 11.41 11.43 862,849 +0.00(+0.00%)
Jul 26, 2019 11.33 11.45 11.33 11.43 1,114,178 +0.21(+1.85%)
Jul 25, 2019 11.36 11.36 11.21 11.22 780,966 -0.15(-1.33%)
Jul 24, 2019 11.33 11.39 11.33 11.37 760,036 +0.01(+0.08%)
Jul 23, 2019 11.38 11.44 11.30 11.36 828,263 +0.21(+1.86%)
Jul 22, 2019 11.22 11.24 11.13 11.16 1,103,902 -0.17(-1.50%)
Jul 19, 2019 11.30 11.37 11.28 11.33 676,700 -0.08(-0.66%)
Jul 18, 2019 11.34 11.41 11.32 11.40 753,013 +0.03(+0.25%)
Jul 17, 2019 11.33 11.40 11.29 11.37 1,019,441 +0.12(+1.09%)
Jul 16, 2019 11.31 11.35 11.24 11.25 1,685,578 -0.16(-1.40%)
Jul 15, 2019 11.43 11.47 11.41 11.41 1,297,599 -0.20(-1.70%)
Jul 12, 2019 11.62 11.63 11.57 11.61 1,098,895 -0.06(-0.49%)
Jul 11, 2019 11.66 11.68 11.60 11.66 987,165 +0.07(+0.57%)
Jul 10, 2019 11.62 11.62 11.50 11.60 1,547,782 -0.04(-0.32%)
Jul 09, 2019 11.71 11.75 11.64 11.64 2,363,661 -0.28(-2.37%)
Jul 08, 2019 11.91 11.96 11.88 11.92 1,522,101 -0.07(-0.55%)
Jul 05, 2019 11.91 11.99 11.86 11.98 1,456,985 -0.12(-1.01%)
Jul 03, 2019 12.06 12.15 12.05 12.11 951,264 +0.10(+0.86%)
Jul 02, 2019 11.87 12.04 11.85 12.00 2,158,184 +0.10(+0.87%)
Jul 01, 2019 11.97 11.98 11.84 11.90 1,569,220 -0.13(-1.10%)
Jun 28, 2019 11.94 12.05 11.94 12.03 1,422,811 +0.08(+0.63%)
Jun 27, 2019 12.08 12.14 11.95 11.96 1,839,286 -0.05(-0.39%)
Jun 26, 2019 11.96 12.06 11.95 12.00 970,616 +0.03(+0.24%)
Jun 25, 2019 11.91 12.03 11.91 11.98 1,338,197 +0.08(+0.71%)
Jun 24, 2019 12.02 12.03 11.87 11.89 1,275,796 -0.45(-3.66%)
Jun 21, 2019 12.21 12.40 12.15 12.34 1,453,165 -0.08(-0.68%)
Jun 20, 2019 12.40 12.46 12.37 12.43 841,323 -0.11(-0.90%)
Jun 19, 2019 12.47 12.56 12.42 12.54 482,505 -0.05(-0.37%)
Jun 18, 2019 12.48 12.60 12.48 12.59 543,316 +0.16(+1.29%)
Jun 17, 2019 12.44 12.47 12.42 12.43 657,686 +0.04(+0.30%)
Jun 14, 2019 12.37 12.47 12.33 12.39 790,049 -0.26(-2.08%)
Jun 13, 2019 12.66 12.72 12.64 12.65 634,754 +0.04(+0.30%)
Jun 12, 2019 12.63 12.64 12.59 12.62 853,780 -0.01(-0.07%)
Jun 11, 2019 12.69 12.72 12.63 12.63 918,142 +0.06(+0.45%)
Jun 10, 2019 12.55 12.60 12.52 12.57 958,513 +0.00(+0.00%)
Jun 07, 2019 12.63 12.65 12.55 12.57 1,286,961 +0.40(+3.25%)
Jun 06, 2019 12.36 12.39 12.17 12.17 1,031,721 -0.14(-1.15%)
Jun 05, 2019 12.30 12.32 12.23 12.31 1,046,671 -0.04(-0.31%)
Jun 04, 2019 12.29 12.36 12.23 12.35 1,421,571 +0.48(+4.05%)
Jun 03, 2019 11.67 11.89 11.65 11.87 2,246,467 +0.19(+1.61%)
May 31, 2019 11.67 11.71 11.63 11.68 1,921,951 -0.09(-0.80%)
May 30, 2019 11.75 11.82 11.69 11.78 3,291,873 -0.09(-0.79%)
May 29, 2019 11.92 11.95 11.83 11.87 1,007,741 -0.04(-0.32%)
May 28, 2019 11.93 12.00 11.91 11.91 841,281 -0.08(-0.63%)
May 24, 2019 12.08 12.08 11.91 11.98 1,158,223 -0.09(-0.78%)
May 23, 2019 12.13 12.14 12.03 12.08 1,120,650 -0.25(-2.06%)
May 22, 2019 12.26 12.40 12.26 12.33 1,083,578 -0.08(-0.61%)
May 21, 2019 12.47 12.48 12.39 12.41 774,528 +0.00(+0.00%)
May 20, 2019 12.33 12.44 12.31 12.41 945,790 +0.09(+0.76%)
May 17, 2019 12.27 12.43 12.25 12.31 1,220,841 -0.15(-1.21%)
May 16, 2019 12.52 12.60 12.47 12.47 1,322,061 -0.21(-1.63%)
May 15, 2019 12.65 12.71 12.61 12.67 803,284 -0.07(-0.52%)
May 14, 2019 12.75 12.80 12.71 12.74 916,372 +0.00(+0.00%)
May 13, 2019 12.78 12.80 12.69 12.74 1,088,263 -0.33(-2.52%)
May 10, 2019 13.09 13.12 13.01 13.07 1,056,972 -0.11(-0.86%)
May 09, 2019 13.18 13.25 12.97 13.18 1,248,340 -0.45(-3.32%)
May 08, 2019 13.77 13.80 13.63 13.63 917,371 -0.37(-2.62%)
May 07, 2019 14.10 14.12 13.98 14.00 591,142 -0.18(-1.26%)
May 06, 2019 14.00 14.21 14.00 14.18 468,361 -0.01(-0.07%)
May 03, 2019 14.06 14.22 14.05 14.19 522,914 +0.16(+1.14%)
May 02, 2019 14.12 14.12 13.94 14.03 740,215 -0.09(-0.67%)
May 01, 2019 14.29 14.29 14.11 14.12 578,457 -0.09(-0.66%)
Apr 30, 2019 14.11 14.23 14.08 14.22 444,723 +0.09(+0.67%)
Apr 29, 2019 14.14 14.16 14.10 14.12 450,764 -0.01(-0.07%)
Apr 26, 2019 14.11 14.18 14.09 14.13 961,241 +0.29(+2.11%)
Apr 25, 2019 13.68 13.86 13.64 13.84 920,349 -0.02(-0.14%)
Apr 24, 2019 13.90 13.94 13.84 13.86 680,134 -0.20(-1.41%)
Apr 23, 2019 14.16 14.16 14.01 14.06 538,493 -0.20(-1.39%)
Apr 22, 2019 14.31 14.31 14.24 14.26 387,155 -0.03(-0.20%)
Apr 18, 2019 14.25 14.31 14.19 14.28 412,006 -0.03(-0.20%)
Apr 17, 2019 14.35 14.40 14.31 14.31 753,199 -0.04(-0.26%)
Apr 16, 2019 14.39 14.41 14.29 14.35 574,224 +0.16(+1.13%)
Apr 15, 2019 14.27 14.27 14.18 14.19 638,717 +0.08(+0.53%)
Apr 12, 2019 14.23 14.23 14.07 14.11 556,027 +0.08(+0.54%)
Apr 11, 2019 14.11 14.13 14.01 14.04 579,420 -0.07(-0.47%)
Apr 10, 2019 14.11 14.13 14.06 14.11 595,972 +0.08(+0.60%)
Apr 09, 2019 14.01 14.04 13.99 14.02 608,378 +0.01(+0.07%)
Apr 08, 2019 14.01 14.05 13.94 14.01 716,343 +0.04(+0.27%)
Apr 05, 2019 13.94 14.02 13.94 13.97 1,099,850 -0.27(-1.92%)
Apr 04, 2019 14.15 14.29 14.13 14.25 769,964 -0.01(-0.07%)
Apr 03, 2019 14.23 14.30 14.19 14.26 555,462 +0.20(+1.41%)
Apr 02, 2019 14.02 14.11 13.97 14.06 549,733 -0.01(-0.07%)
Apr 01, 2019 14.11 14.13 14.03 14.07 819,056 +0.13(+0.95%)
Mar 29, 2019 13.96 13.97 13.81 13.94 1,195,475 -0.16(-1.14%)
Mar 28, 2019 14.16 14.20 13.99 14.10 897,769 -0.20(-1.38%)
Mar 27, 2019 14.34 14.37 14.21 14.29 858,292 +0.10(+0.73%)
Mar 26, 2019 14.12 14.21 14.06 14.19 793,224 +0.12(+0.87%)
Mar 25, 2019 14.15 14.19 14.00 14.07 1,230,991 -0.24(-1.65%)
Mar 22, 2019 14.28 14.39 14.28 14.30 1,807,328 -0.03(-0.20%)
Mar 21, 2019 14.36 14.37 14.25 14.33 1,057,448 -0.16(-1.10%)
Mar 20, 2019 14.42 14.58 14.39 14.49 858,867 +0.00(+0.00%)
Mar 19, 2019 14.48 14.56 14.46 14.49 787,013 +0.09(+0.65%)
Mar 18, 2019 14.35 14.42 14.27 14.40 773,004 +0.04(+0.26%)
Mar 15, 2019 14.18 14.40 14.18 14.36 3,142,050 +0.35(+2.49%)
Mar 14, 2019 14.02 14.11 14.00 14.01 1,518,136 +0.09(+0.68%)
Mar 13, 2019 13.74 13.94 13.69 13.92 1,928,345 +0.17(+1.23%)
Mar 12, 2019 13.63 13.81 13.60 13.75 2,689,063 +0.21(+1.53%)
Mar 11, 2019 13.33 13.54 13.31 13.54 1,398,982 +0.04(+0.28%)
Mar 08, 2019 13.44 13.50 13.40 13.50 755,132 +0.00(+0.00%)
Mar 07, 2019 13.57 13.62 13.45 13.50 633,372 -0.12(-0.90%)
Mar 06, 2019 13.64 13.66 13.52 13.62 495,135 -0.01(-0.07%)
Mar 05, 2019 13.56 13.64 13.54 13.63 748,269 +0.21(+1.54%)
Mar 04, 2019 13.51 13.51 13.32 13.43 1,119,206 -0.08(-0.56%)
Mar 01, 2019 13.65 13.69 13.48 13.50 605,485 -0.11(-0.83%)
Feb 28, 2019 13.66 13.68 13.61 13.62 682,017 -0.08(-0.62%)
Feb 27, 2019 13.85 13.87 13.68 13.70 1,255,689 -0.24(-1.69%)
Feb 26, 2019 13.89 13.96 13.82 13.94 862,624 -0.25(-1.73%)
Feb 25, 2019 14.33 14.33 14.17 14.18 538,798 -0.03(-0.20%)
Feb 22, 2019 14.19 14.27 14.15 14.21 2,244,912 -0.08(-0.53%)
Feb 21, 2019 14.27 14.35 14.23 14.28 1,307,154 +0.06(+0.40%)
Feb 20, 2019 14.24 14.30 14.19 14.23 1,703,692 -0.18(-1.24%)
Feb 19, 2019 14.27 14.44 14.24 14.41 1,001,215 +0.23(+1.59%)
Feb 15, 2019 14.10 14.21 13.98 14.18 1,787,376 +0.34(+2.45%)
Feb 14, 2019 13.81 13.90 13.80 13.84 669,623 -0.11(-0.81%)
Feb 13, 2019 13.98 14.02 13.91 13.95 635,853 +0.04(+0.27%)
Feb 12, 2019 13.98 14.00 13.84 13.92 615,142 -0.01(-0.07%)
Feb 11, 2019 13.94 13.97 13.90 13.93 597,004 -0.08(-0.61%)
Feb 08, 2019 13.93 14.02 13.86 14.01 442,359 -0.06(-0.40%)
Feb 07, 2019 14.08 14.11 14.01 14.07 553,882 -0.09(-0.67%)
Feb 06, 2019 14.28 14.31 14.16 14.16 606,139 -0.20(-1.38%)
Feb 05, 2019 14.29 14.36 14.23 14.36 584,366 +0.08(+0.59%)
Feb 04, 2019 14.15 14.28 14.15 14.27 564,846 +0.08(+0.53%)
Feb 01, 2019 14.22 14.32 14.18 14.20 701,323 -0.18(-1.25%)
Jan 31, 2019 14.27 14.45 14.22 14.38 1,097,061 -0.16(-1.10%)
Jan 30, 2019 14.47 14.56 14.38 14.54 656,625 -0.01(-0.07%)
Jan 29, 2019 14.64 14.68 14.52 14.55 767,484 -0.11(-0.77%)
Jan 28, 2019 14.59 14.69 14.55 14.66 582,772 +0.04(+0.26%)
Jan 25, 2019 14.46 14.71 14.43 14.62 686,358 +0.11(+0.78%)
Jan 24, 2019 14.50 14.60 14.40 14.51 1,106,060 -0.08(-0.58%)
Jan 23, 2019 14.60 14.78 14.57 14.60 799,223 +0.17(+1.18%)
Jan 22, 2019 14.48 14.55 14.40 14.43 1,026,526 -0.08(-0.58%)
Jan 18, 2019 14.60 14.60 14.46 14.51 1,499,757 +0.39(+2.74%)
Jan 17, 2019 14.09 14.15 14.04 14.12 1,037,723 +0.38(+2.74%)
Jan 16, 2019 13.88 13.93 13.74 13.75 1,042,734 -0.19(-1.35%)
Jan 15, 2019 13.96 13.99 13.82 13.94 512,070 +0.01(+0.07%)
Jan 14, 2019 13.98 14.04 13.87 13.93 526,784 -0.17(-1.20%)
Jan 11, 2019 14.15 14.19 14.10 14.10 520,261 +0.05(+0.34%)
Jan 10, 2019 14.06 14.12 14.04 14.05 598,426 -0.02(-0.13%)
Jan 09, 2019 13.96 14.11 13.92 14.07 721,065 +0.09(+0.67%)
Jan 08, 2019 13.96 13.98 13.80 13.97 773,140 -0.42(-2.95%)
Jan 07, 2019 14.34 14.43 14.32 14.40 755,035 +0.06(+0.39%)
Jan 04, 2019 14.16 14.36 14.15 14.34 858,823 +0.06(+0.40%)
Jan 03, 2019 14.25 14.36 14.15 14.28 522,588 -0.06(-0.39%)
Jan 02, 2019 14.24 14.39 14.18 14.34 694,665 +0.02(+0.13%)
Dec 31, 2018 14.31 14.36 14.19 14.32 990,852 +0.11(+0.80%)
Dec 28, 2018 14.34 14.37 14.18 14.21 1,124,260 +0.18(+1.28%)
Dec 27, 2018 13.94 14.04 13.71 14.03 931,477 -0.21(-1.45%)
Dec 26, 2018 13.95 14.24 13.83 14.24 664,185 +0.33(+2.39%)
Dec 24, 2018 14.28 14.29 13.90 13.90 429,647 -0.32(-2.27%)
Dec 21, 2018 14.48 14.57 14.23 14.23 2,603,649 -0.30(-2.10%)
Dec 20, 2018 14.61 14.73 14.47 14.53 1,084,483 +0.13(+0.90%)
Dec 19, 2018 14.47 14.65 14.36 14.40 1,002,762 +0.17(+1.17%)
Dec 18, 2018 14.56 14.58 14.24 14.24 821,782 -0.34(-2.34%)
Dec 17, 2018 14.73 14.73 14.52 14.58 975,607 -0.12(-0.82%)
Dec 14, 2018 14.56 14.77 14.55 14.70 945,138 -0.10(-0.69%)
Dec 13, 2018 14.85 14.88 14.66 14.80 1,017,526 -0.02(-0.12%)
Dec 12, 2018 14.88 14.91 14.80 14.82 566,538 +0.17(+1.13%)
Dec 11, 2018 14.86 14.86 14.62 14.65 764,216 -0.01(-0.06%)
Dec 10, 2018 14.83 14.85 14.44 14.66 961,432 -0.29(-1.92%)
Dec 07, 2018 15.26 15.33 14.83 14.95 857,779 -0.23(-1.52%)
Dec 06, 2018 15.20 15.23 14.91 15.18 1,111,792 -0.30(-1.97%)
Dec 04, 2018 15.54 15.57 15.25 15.48 2,287,340 +0.36(+2.38%)
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.