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 )

1.670 UNCHANGED
Streaming Delayed Price Updated: 1:34 PM EDT, Jun 7, 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 (%)
Jul 31, 2023 1.605 1.605 1.598 1.600 1,855 -0.07(-4.19%)
Jul 28, 2023 1.625 1.670 1.625 1.670 4,000 +0.11(+7.05%)
Jul 27, 2023 1.600 1.600 1.560 1.560 72,903 -0.10(-6.31%)
Jul 26, 2023 1.615 1.665 1.580 1.665 7,470 +0.06(+3.45%)
Jul 25, 2023 1.615 1.670 1.609 1.609 10,501 +0.02(+1.23%)
Jul 24, 2023 1.580 1.590 1.570 1.590 11,235 +0.03(+1.76%)
Jul 21, 2023 1.610 1.610 1.562 1.562 39,575 -0.04(-2.34%)
Jul 20, 2023 1.610 1.620 1.600 1.600 72,692 +0.03(+1.86%)
Jul 19, 2023 1.625 1.648 1.570 1.571 13,120 -0.01(-0.90%)
Jul 18, 2023 1.640 1.640 1.585 1.585 11,891 -0.04(-2.76%)
Jul 17, 2023 1.620 1.630 1.600 1.630 27,800 -0.07(-4.05%)
Jul 14, 2023 1.699 1.699 1.699 1.699 11,055 +0.06(+3.59%)
Jul 13, 2023 1.650 1.660 1.640 1.640 62,553 -0.02(-0.91%)
Jul 12, 2023 1.670 1.670 1.611 1.655 87,947 +0.10(+6.77%)
Jul 11, 2023 1.580 1.580 1.550 1.550 2,794 -0.02(-1.59%)
Jul 10, 2023 1.550 1.575 1.550 1.575 1,036 +0.02(+1.29%)
Jul 07, 2023 1.555 1.568 1.555 1.555 2,837 +0.03(+2.30%)
Jul 06, 2023 1.522 1.522 1.520 1.520 7,500 -0.03(-1.94%)
Jul 05, 2023 1.580 1.580 1.550 1.550 9,648 -0.05(-3.13%)
Jun 30, 2023 1.600 0 +0.02(+1.52%)
Jun 29, 2023 1.550 1.576 1.542 1.576 15,203 -0.01(-0.88%)
Jun 28, 2023 1.580 1.590 1.560 1.590 40,137 +0.02(+0.95%)
Jun 27, 2023 1.590 1.590 1.470 1.575 31,093 -0.03(-1.56%)
Jun 26, 2023 1.600 1.600 1.600 1.600 46,836 -0.05(-3.00%)
Jun 23, 2023 1.620 1.649 1.590 1.649 29,172 -0.00(-0.04%)
Jun 22, 2023 1.620 1.650 1.590 1.650 53,042 +0.00(+0.00%)
Jun 21, 2023 1.680 1.700 1.650 1.650 24,277 -0.05(-2.94%)
Jun 20, 2023 1.720 1.730 1.700 1.700 51,124 -0.05(-2.86%)
Jun 16, 2023 1.750 1.750 1.740 1.750 11,697 -0.05(-2.64%)
Jun 14, 2023 1.798 0 +0.05(+2.71%)
Jun 13, 2023 1.758 1.787 1.750 1.750 117,856 -0.08(-4.29%)
Jun 09, 2023 1.828 0 +0.01(+0.46%)
Jun 08, 2023 1.811 1.820 1.811 1.820 3,872 -0.04(-2.15%)
Jun 07, 2023 1.865 1.865 1.760 1.860 957 +0.10(+5.68%)
Jun 05, 2023 1.760 0 -0.03(-1.68%)
Jun 02, 2023 1.790 1.790 1.790 1.790 1,510 -0.08(-4.23%)
Jun 01, 2023 1.845 1.869 1.840 1.869 37,000 +0.08(+4.76%)
May 31, 2023 1.835 1.835 1.784 1.784 5,560 +0.00(+0.22%)
May 30, 2023 1.780 1.800 1.780 1.780 5,700 -0.00(-0.28%)
May 26, 2023 1.750 1.790 1.750 1.785 11,945 -0.01(-0.56%)
May 25, 2023 1.795 1.795 1.795 1.795 1,000 -0.05(-2.45%)
May 24, 2023 1.804 1.840 1.804 1.840 1,613 -0.04(-2.13%)
May 23, 2023 1.880 1.880 1.880 1.880 200 +0.08(+4.44%)
May 22, 2023 1.770 1.800 1.770 1.800 1,850 -0.01(-0.55%)
May 19, 2023 1.791 1.810 1.770 1.810 14,479 +0.08(+4.62%)
May 18, 2023 1.750 1.780 1.720 1.730 135,390 -0.16(-8.47%)
May 17, 2023 1.820 1.890 1.820 1.890 7,424 +0.00(+0.00%)
May 16, 2023 1.896 1.896 1.890 1.890 344 +0.05(+2.94%)
May 15, 2023 1.830 1.890 1.830 1.836 38,604 -0.06(-3.11%)
May 12, 2023 1.895 1.895 1.895 1.895 833 +0.02(+0.80%)
May 11, 2023 1.870 1.880 1.870 1.880 10,090 -0.03(-1.57%)
May 10, 2023 1.910 2.000 1.910 1.910 6,595 -0.05(-2.75%)
May 09, 2023 1.950 1.964 1.950 1.964 24,359 +0.09(+5.03%)
May 08, 2023 1.925 1.925 1.870 1.870 3,063 -0.06(-3.11%)
May 04, 2023 1.930 0 -0.03(-1.53%)
May 03, 2023 1.960 1.960 1.960 1.960 2,301 -0.04(-1.93%)
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.