Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bt Group Plc (OP: BTGOF )

1.850 +0.010 (+0.54%)
Streaming Delayed Price Updated: 1:15 PM EDT, Aug 15, 2024 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 (%)
Aug 14, 2024 1.800 1.840 1.800 1.840 10,663 +0.03(+1.38%)
Aug 13, 2024 1.830 1.830 1.780 1.815 44,825 +0.02(+1.40%)
Aug 12, 2024 1.786 1.810 1.775 1.790 5,171 +0.09(+5.29%)
Aug 09, 2024 1.700 1.700 1.700 1.700 294 +0.04(+2.19%)
Aug 08, 2024 1.630 1.740 1.630 1.664 4,989 -0.05(-2.71%)
Aug 07, 2024 1.720 1.730 1.710 1.710 60,100 +0.01(+0.59%)
Aug 06, 2024 1.700 1.700 1.700 1.700 8,444 -0.00(-0.28%)
Aug 05, 2024 1.720 1.730 1.610 1.705 52,580 -0.05(-2.58%)
Aug 02, 2024 1.775 1.775 1.750 1.750 10,881 -0.00(-0.04%)
Aug 01, 2024 1.751 1.751 1.751 1.751 373 -0.05(-2.74%)
Jul 31, 2024 1.820 1.820 1.800 1.800 41,313 +0.00(+0.00%)
Jul 30, 2024 1.760 1.879 1.760 1.800 18,492 -0.01(-0.83%)
Jul 29, 2024 1.815 1.820 1.815 1.815 23,036 +0.06(+3.71%)
Jul 26, 2024 1.730 1.800 1.730 1.750 1,419,940 +0.00(+0.00%)
Jul 25, 2024 1.750 1.800 1.750 1.750 8,685 -0.04(-2.51%)
Jul 24, 2024 1.780 1.800 1.750 1.795 27,000 -0.01(-0.66%)
Jul 23, 2024 1.830 1.830 1.807 1.807 10,154 -0.03(-1.80%)
Jul 22, 2024 1.800 1.850 1.800 1.840 37,996 +0.04(+2.22%)
Jul 19, 2024 1.815 1.815 1.800 1.800 7,111 +0.02(+1.12%)
Jul 18, 2024 1.840 1.840 1.780 1.780 6,700 -0.02(-1.19%)
Jul 17, 2024 1.830 1.830 1.800 1.802 8,345 +0.02(+1.19%)
Jul 16, 2024 1.810 1.810 1.751 1.780 27,200 +0.03(+1.70%)
Jul 15, 2024 1.800 1.800 1.751 1.751 1,514 -0.08(-4.34%)
Jul 12, 2024 1.827 1.832 1.786 1.830 87,769 +0.04(+1.95%)
Jul 11, 2024 1.829 1.850 1.770 1.795 132,334 +0.01(+0.84%)
Jul 10, 2024 1.730 1.830 1.730 1.780 9,913 -0.05(-2.69%)
Jul 09, 2024 1.780 1.829 1.751 1.829 27,950 +0.05(+2.76%)
Jul 08, 2024 1.840 1.840 1.720 1.780 32,261 +0.08(+4.55%)
Jul 05, 2024 1.700 1.770 1.700 1.702 5,763 -0.07(-3.81%)
Jul 03, 2024 1.770 1.770 1.770 1.770 6,450 -0.03(-1.67%)
Jul 02, 2024 1.602 1.800 1.602 1.800 5,500 -0.07(-3.74%)
Jul 01, 2024 1.700 1.870 1.700 1.870 14,460 +0.07(+3.89%)
Jun 28, 2024 1.800 1.800 1.800 1.800 1,208 +0.05(+2.86%)
Jun 27, 2024 1.800 1.800 1.725 1.750 302,383 +0.02(+1.16%)
Jun 26, 2024 1.730 1.744 1.730 1.730 2,771 +0.02(+1.24%)
Jun 25, 2024 1.880 1.880 1.650 1.709 13,728 -0.08(-4.54%)
Jun 24, 2024 1.800 1.800 1.790 1.790 10,386 -0.08(-4.19%)
Jun 21, 2024 1.775 1.868 1.775 1.868 735 +0.07(+4.08%)
Jun 20, 2024 1.700 1.795 1.700 1.795 33,552 +0.00(+0.00%)
Jun 18, 2024 1.775 1.800 1.775 1.795 4,426 +0.01(+0.84%)
Jun 17, 2024 1.750 1.840 1.740 1.780 16,279 +0.01(+0.68%)
Jun 14, 2024 1.800 1.800 1.750 1.768 18,356 +0.05(+3.09%)
Jun 13, 2024 1.700 1.737 1.700 1.715 164,416 +0.05(+3.29%)
Jun 12, 2024 1.700 1.700 1.660 1.660 44,450 -0.03(-1.75%)
Jun 10, 2024 1.690 0 +0.02(+1.20%)
Jun 07, 2024 1.750 1.750 1.670 1.670 25,630 -0.08(-4.57%)
Jun 06, 2024 1.675 1.750 1.675 1.750 138,188 +0.08(+4.79%)
Jun 05, 2024 1.670 1.670 1.670 1.670 3,479 -0.03(-1.88%)
Jun 04, 2024 1.660 1.702 1.660 1.702 9,004 +0.04(+2.22%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.