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 )

1.600 -0.030 (-1.84%)
Streaming Delayed Price Updated: 12:17 PM EDT, May 31, 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 (%)
Oct 31, 2019 2.600 2.660 2.560 2.570 245,166 -0.01(-0.39%)
Oct 30, 2019 2.570 2.590 2.530 2.580 208,215 +0.03(+1.12%)
Oct 29, 2019 2.520 2.580 2.480 2.551 152,564 -0.05(-1.87%)
Oct 28, 2019 2.560 2.605 2.560 2.600 185,683 +0.06(+2.36%)
Oct 25, 2019 2.580 2.580 2.520 2.540 300,400 -0.08(-3.05%)
Oct 24, 2019 2.660 2.660 2.580 2.620 1,077,918 +0.02(+0.77%)
Oct 23, 2019 2.650 2.660 2.600 2.600 553,489 -0.01(-0.38%)
Oct 22, 2019 2.700 2.710 2.580 2.610 154,660 -0.09(-3.33%)
Oct 21, 2019 2.720 2.730 2.690 2.700 540,890 +0.10(+3.85%)
Oct 18, 2019 2.610 2.650 2.600 2.600 515,400 -0.01(-0.38%)
Oct 17, 2019 2.600 2.630 2.590 2.610 755,870 +0.08(+3.16%)
Oct 16, 2019 2.530 2.570 2.490 2.530 95,925 +0.04(+1.61%)
Oct 15, 2019 2.420 2.580 2.400 2.490 348,387 +0.08(+3.11%)
Oct 14, 2019 2.410 2.490 2.410 2.415 333,069 -0.04(-1.43%)
Oct 11, 2019 2.410 2.500 2.340 2.450 272,800 +0.22(+9.62%)
Oct 10, 2019 2.180 2.280 2.130 2.235 575,209 +0.11(+5.42%)
Oct 09, 2019 2.120 2.200 2.120 2.120 1,175,613 +0.00(+0.00%)
Oct 08, 2019 2.100 2.140 2.100 2.120 23,277 -0.03(-1.40%)
Oct 07, 2019 2.130 2.190 2.130 2.150 87,990 +0.02(+0.70%)
Oct 04, 2019 2.120 2.160 2.120 2.135 160,800 +0.01(+0.71%)
Oct 03, 2019 2.120 2.170 2.090 2.120 189,304 -0.02(-0.93%)
Oct 02, 2019 2.160 2.220 2.130 2.140 25,135 -0.02(-0.93%)
Oct 01, 2019 2.140 2.220 2.140 2.160 49,889 +0.05(+2.37%)
Sep 30, 2019 2.160 2.200 2.110 2.110 33,254 -0.03(-1.40%)
Sep 27, 2019 2.200 2.215 2.140 2.140 5,700 -0.03(-1.38%)
Sep 26, 2019 2.160 2.180 2.150 2.170 37,612 +0.02(+0.93%)
Sep 25, 2019 2.160 2.174 2.150 2.150 258,474 -0.05(-2.27%)
Sep 24, 2019 2.170 2.200 2.170 2.200 1,430 +0.02(+0.92%)
Sep 23, 2019 2.205 2.230 2.180 2.180 8,480 -0.03(-1.36%)
Sep 20, 2019 2.210 2.210 2.190 2.210 1,300 +0.02(+0.91%)
Sep 19, 2019 2.150 2.190 2.150 2.190 2,520 +0.06(+2.82%)
Sep 18, 2019 2.150 2.150 2.130 2.130 9,471 -0.02(-0.93%)
Sep 17, 2019 2.150 2.150 2.150 2.150 58,125 +0.00(+0.00%)
Sep 16, 2019 2.150 2.150 2.150 2.150 2,110 +0.00(+0.00%)
Sep 13, 2019 2.080 2.150 2.080 2.150 18,600 -0.02(-0.92%)
Sep 11, 2019 2.170 2.170 2.170 0 +0.08(+3.83%)
Sep 10, 2019 2.010 2.090 2.010 2.090 9,000 +0.04(+1.83%)
Sep 09, 2019 2.040 2.078 2.040 2.053 5,307 +0.01(+0.61%)
Sep 06, 2019 2.090 2.090 2.040 2.040 7,900 +0.00(+0.00%)
Sep 05, 2019 2.000 2.050 2.000 2.040 31,510 +0.02(+0.74%)
Sep 04, 2019 2.025 2.025 2.025 2.025 2,000 +0.07(+3.63%)
Sep 03, 2019 1.990 1.990 1.954 1.954 445 -0.15(-6.95%)
Aug 30, 2019 2.100 2.100 2.100 2.100 100 +0.00(+0.00%)
Aug 26, 2019 2.100 2.100 2.100 0 +0.00(+0.00%)
Aug 23, 2019 2.100 2.100 2.100 19,307 +0.00(+0.00%)
Aug 22, 2019 2.100 2.100 2.100 2.100 3,861 +0.00(+0.00%)
Aug 21, 2019 2.100 2.100 2.100 2.100 600 +0.12(+6.03%)
Aug 20, 2019 1.950 1.981 1.950 1.981 1,458,750 +0.04(+2.09%)
Aug 19, 2019 1.940 2.100 1.940 1.940 18,000 +0.05(+2.65%)
Aug 16, 2019 1.950 1.960 1.560 1.890 5,800 +0.00(+0.00%)
Aug 15, 2019 1.540 1.970 1.540 1.890 6,308 +0.00(+0.00%)
Aug 14, 2019 1.890 1.890 1.890 1.890 500 -0.14(-6.90%)
Aug 09, 2019 2.030 2.030 2.030 0 -0.27(-11.74%)
Aug 08, 2019 2.260 2.300 2.260 2.300 1,800 +0.05(+2.22%)
Aug 07, 2019 2.030 2.250 2.030 2.250 4,225 +0.22(+10.84%)
Aug 06, 2019 2.150 2.150 2.030 2.030 2,000 -0.27(-11.74%)
Aug 02, 2019 2.300 2.300 2.300 0 +0.00(+0.00%)
Aug 01, 2019 2.300 2.300 2.300 2.300 3,273 +0.00(+0.00%)
Jul 31, 2019 2.300 2.300 2.300 2.300 4,800 +0.00(+0.00%)
Jul 29, 2019 2.300 2.300 2.300 0 -0.06(-2.54%)
Jul 25, 2019 2.360 2.360 2.360 0 +0.01(+0.43%)
Jul 24, 2019 2.350 2.350 2.350 2.350 10,000 +0.05(+2.17%)
Jul 23, 2019 2.300 2.300 2.300 2.300 20,000 +0.00(+0.00%)
Jul 22, 2019 2.325 2.325 2.300 2.300 21,450 +0.00(+0.00%)
Jul 19, 2019 2.105 2.372 2.105 2.300 3,300 -0.10(-4.17%)
Jul 18, 2019 2.350 2.420 2.350 2.400 10,625 +0.00(+0.00%)
Jul 17, 2019 2.370 2.400 2.370 2.400 2,715 +0.05(+2.13%)
Jul 16, 2019 2.390 2.390 2.350 2.350 3,477 -0.15(-6.00%)
Jul 15, 2019 2.400 2.500 2.350 2.500 11,800 +0.14(+5.93%)
Jul 11, 2019 2.360 2.360 2.360 0 -0.08(-3.28%)
Jul 10, 2019 2.440 2.440 2.400 2.440 13,615 +0.00(+0.00%)
Jul 09, 2019 2.440 2.440 2.440 2.440 1,635 +0.09(+3.83%)
Jul 08, 2019 2.480 2.520 2.350 2.350 10,279 -0.13(-5.15%)
Jul 05, 2019 2.700 2.700 2.478 2.478 174,000 -0.22(-8.24%)
Jul 03, 2019 2.985 3.000 2.550 2.700 2,000 -0.27(-9.09%)
Jul 02, 2019 2.450 2.970 2.450 2.970 22,857 +0.55(+22.73%)
Jul 01, 2019 2.970 2.970 2.420 2.420 11,600 -0.08(-3.20%)
Jun 28, 2019 2.500 2.500 2.500 2.500 10,000 +0.00(+0.00%)
Jun 26, 2019 2.500 2.500 2.500 0 +0.05(+2.04%)
Jun 25, 2019 2.450 2.450 2.450 2.450 10,130 +0.00(+0.00%)
Jun 24, 2019 3.000 3.000 2.030 2.450 32,216 -0.05(-2.00%)
Jun 21, 2019 2.030 2.500 2.030 2.500 800 +0.47(+23.15%)
Jun 20, 2019 2.030 2.030 2.030 2.030 1,229 -0.59(-22.54%)
Jun 19, 2019 2.621 2.621 2.621 2.621 2,546 +0.01(+0.41%)
Jun 18, 2019 2.610 2.610 2.610 2.610 1,536 +0.58(+28.57%)
Jun 17, 2019 2.030 2.030 2.030 2.030 210 -1.93(-48.74%)
Jun 13, 2019 3.960 3.960 3.960 0 +1.46(+58.40%)
Jun 12, 2019 2.500 2.500 2.500 2.500 440 -0.10(-3.85%)
Jun 11, 2019 2.600 2.600 2.600 14,817 +0.00(+0.00%)
Jun 10, 2019 2.600 2.600 2.600 2.600 817 +0.08(+3.17%)
Jun 06, 2019 2.520 2.520 2.520 0 +0.00(+0.00%)
Jun 05, 2019 2.520 2.520 2.520 2.520 440 +0.27(+12.00%)
Jun 03, 2019 2.250 2.250 2.250 0 +0.00(+0.00%)
May 31, 2019 2.250 2.250 2.250 2.250 900 -0.24(-9.53%)
May 29, 2019 2.487 2.487 2.487 0 +0.46(+22.51%)
May 22, 2019 2.030 2.030 2.030 0 -0.53(-20.70%)
May 21, 2019 2.560 2.560 2.560 2.560 2,141 +0.16(+6.67%)
May 20, 2019 2.400 2.400 2.400 2.400 219 -0.40(-14.29%)
May 09, 2019 2.800 2.800 2.800 0 +0.00(+0.00%)
May 07, 2019 2.800 2.800 2.800 0 -0.10(-3.45%)
May 06, 2019 2.900 2.900 2.900 2.900 500 +0.00(+0.00%)
May 02, 2019 2.900 2.900 2.900 0 -0.07(-2.36%)
May 01, 2019 2.970 2.970 2.970 2.970 350 +0.12(+4.21%)
Apr 29, 2019 2.850 2.850 2.850 0 +0.00(+0.00%)
Apr 24, 2019 2.850 2.850 2.850 0 -0.10(-3.39%)
Apr 18, 2019 2.950 2.950 2.950 0 -0.01(-0.34%)
Apr 17, 2019 2.960 2.960 2.960 2.960 219 +0.07(+2.42%)
Apr 10, 2019 2.890 2.890 2.890 0 -0.01(-0.34%)
Apr 08, 2019 2.900 2.900 2.900 0 -0.03(-1.02%)
Apr 05, 2019 2.930 2.930 2.930 118,784 +0.00(+0.00%)
Apr 04, 2019 2.930 2.930 2.930 2.930 750 +0.03(+1.03%)
Apr 01, 2019 2.900 2.900 2.900 0 -0.05(-1.69%)
Mar 29, 2019 2.950 2.950 2.950 0 +0.00(+0.00%)
Mar 27, 2019 2.950 2.950 2.950 0 +0.00(+0.00%)
Mar 25, 2019 2.950 2.950 2.950 0 +0.00(+0.00%)
Mar 22, 2019 2.950 2.950 2.950 2 +0.00(+0.00%)
Mar 21, 2019 2.950 2.950 2.950 2.950 440 -0.05(-1.67%)
Mar 19, 2019 3.000 3.000 3.000 0 +0.05(+1.69%)
Mar 18, 2019 2.950 2.950 2.950 2.950 818 +0.07(+2.27%)
Mar 12, 2019 2.885 2.885 2.885 0 +0.13(+4.89%)
Mar 06, 2019 2.750 2.750 2.750 0 -0.12(-4.18%)
Feb 27, 2019 2.870 2.870 2.870 0 -0.22(-7.20%)
Feb 20, 2019 3.093 3.093 3.093 0 +0.00(+0.00%)
Feb 19, 2019 3.093 3.093 3.093 0 +0.18(+6.28%)
Feb 13, 2019 2.910 2.910 2.910 0 -0.19(-6.13%)
Feb 08, 2019 3.100 3.100 3.100 0 +0.20(+6.90%)
Feb 07, 2019 2.900 2.900 2.900 2.900 1,300 -0.14(-4.61%)
Jan 30, 2019 3.040 3.040 3.040 0 -0.01(-0.33%)
Jan 29, 2019 3.050 3.050 3.050 3.050 330 -0.04(-1.29%)
Jan 23, 2019 3.090 3.090 3.090 0 +0.10(+3.22%)
Jan 15, 2019 2.994 2.994 2.994 0 -0.01(-0.21%)
Jan 09, 2019 3.000 3.000 3.000 0 +0.00(+0.00%)
Dec 28, 2018 3.000 3.000 3.000 0 -0.16(-5.06%)
Dec 26, 2018 3.160 3.160 3.160 0 +0.00(+0.00%)
Dec 13, 2018 3.160 3.160 3.160 0 -0.15(-4.53%)
Nov 29, 2018 3.310 3.310 3.310 0 +0.00(+0.00%)
Nov 27, 2018 3.310 3.310 3.310 0 -0.19(-5.43%)
Nov 12, 2018 3.500 3.500 3.500 0 +0.22(+6.71%)
Nov 06, 2018 3.280 3.280 3.280 0 -0.07(-2.09%)
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.