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 (%)
Sep 30, 2005 3.850 3.850 3.850 638 -0.10(-2.48%)
Sep 29, 2005 3.948 3.948 3.948 3.948 0 +0.00(+0.00%)
Sep 28, 2005 3.948 3.948 3.948 3.948 1,144 +0.05(+1.23%)
Sep 27, 2005 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Sep 26, 2005 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Sep 23, 2005 3.900 3.926 3.900 3.900 2,678 -0.05(-1.27%)
Sep 22, 2005 3.950 3.950 3.950 3.950 948 +0.05(+1.28%)
Sep 21, 2005 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Sep 20, 2005 3.900 3.900 3.900 3.900 1,144 +0.00(+0.00%)
Sep 19, 2005 3.900 3.900 3.900 3.900 0 -0.04(-1.08%)
Sep 16, 2005 3.943 3.943 3.943 3.943 0 +0.00(+0.00%)
Sep 15, 2005 3.943 3.943 3.943 3.943 2,400 +0.04(+1.09%)
Sep 14, 2005 3.900 3.900 3.900 3.900 2,400 +0.00(+0.00%)
Sep 13, 2005 3.900 3.900 3.900 3.900 7,143 +0.00(+0.00%)
Sep 12, 2005 3.900 4.057 3.900 3.900 13,381 -0.25(-6.02%)
Sep 09, 2005 4.150 4.150 4.150 4.150 12,500 +0.05(+1.22%)
Sep 08, 2005 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Sep 07, 2005 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Sep 06, 2005 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Sep 02, 2005 4.100 4.100 4.100 4.100 60,000 +0.00(+0.00%)
Sep 01, 2005 4.100 4.100 3.957 4.100 20,305 +0.19(+4.93%)
Aug 31, 2005 3.907 3.907 3.907 3.907 599 +0.06(+1.49%)
Aug 30, 2005 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Aug 29, 2005 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Aug 26, 2005 3.850 3.850 3.850 3.850 700 -0.20(-4.94%)
Aug 25, 2005 4.050 4.050 4.050 4.050 700 +0.25(+6.58%)
Aug 24, 2005 3.800 3.800 3.800 3.800 700 -0.10(-2.56%)
Aug 23, 2005 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Aug 22, 2005 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Aug 19, 2005 3.900 3.900 3.900 3.900 1,744 +0.00(+0.00%)
Aug 18, 2005 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Aug 17, 2005 3.900 3.900 3.900 3.900 241 -0.10(-2.50%)
Aug 16, 2005 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Aug 15, 2005 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Aug 12, 2005 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Aug 11, 2005 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Aug 10, 2005 4.000 4.000 4.000 4.000 836 +0.00(+0.00%)
Aug 09, 2005 4.000 4.000 4.000 4.000 836 +0.00(+0.00%)
Aug 08, 2005 4.000 4.000 4.000 4.000 836 +0.00(+0.00%)
Aug 05, 2005 4.000 4.000 4.000 4.000 836 +0.00(+0.00%)
Aug 04, 2005 4.000 4.000 4.000 4.000 836 +0.00(+0.00%)
Aug 03, 2005 4.000 4.000 4.000 4.000 836 +0.12(+3.09%)
Aug 02, 2005 3.880 3.950 3.880 3.880 43,690 +0.00(+0.00%)
Aug 01, 2005 3.880 3.950 3.880 3.880 43,690 +0.00(+0.00%)
Jul 29, 2005 3.880 3.950 3.880 3.880 43,690 +0.00(+0.00%)
Jul 28, 2005 3.880 3.950 3.880 3.880 43,690 -0.07(-1.77%)
Jul 27, 2005 3.950 4.064 3.950 3.950 20,100 +0.00(+0.00%)
Jul 26, 2005 3.950 3.950 3.900 3.950 21,140 +0.00(+0.00%)
Jul 25, 2005 3.950 3.950 3.900 3.950 21,140 +0.05(+1.28%)
Jul 22, 2005 3.900 3.900 3.900 3.900 2,000 -0.20(-4.88%)
Jul 21, 2005 4.100 4.100 4.100 4.100 286 +0.00(+0.00%)
Jul 20, 2005 4.100 4.100 4.100 4.100 286 +0.01(+0.14%)
Jul 19, 2005 4.094 4.103 4.090 4.094 32,240 +0.00(+0.00%)
Jul 18, 2005 4.094 4.094 4.094 4.094 0 +0.00(+0.00%)
Jul 15, 2005 4.094 4.103 4.090 4.094 32,240 +0.10(+2.40%)
Jul 14, 2005 3.998 4.002 3.985 3.998 40,600 +0.00(+0.00%)
Jul 13, 2005 3.998 4.002 3.985 3.998 40,600 +0.00(+0.00%)
Jul 12, 2005 3.998 4.002 3.985 3.998 40,600 +0.00(+0.00%)
Jul 11, 2005 3.998 4.002 3.985 3.998 40,600 +0.05(+1.22%)
Jul 08, 2005 3.950 4.000 3.950 3.950 3,641 +0.00(+0.00%)
Jul 07, 2005 3.950 4.000 3.950 3.950 3,641 -0.05(-1.25%)
Jul 06, 2005 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jul 05, 2005 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
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.