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 )

1.680 +0.010 (+0.60%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 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 (%)
Dec 29, 2023 1.570 1.610 1.540 1.600 18,600 +0.02(+1.27%)
Dec 28, 2023 1.570 1.580 1.545 1.580 31,394 -0.01(-0.63%)
Dec 27, 2023 1.510 1.625 1.510 1.590 35,414 +0.00(+0.00%)
Dec 26, 2023 1.567 1.600 1.567 1.590 27,552 -0.00(-0.31%)
Dec 22, 2023 1.550 1.604 1.550 1.595 59,172 -0.01(-0.31%)
Dec 21, 2023 1.590 1.625 1.590 1.600 33,831 +0.01(+0.63%)
Dec 20, 2023 1.590 1.620 1.590 1.590 117,310 +0.02(+0.95%)
Dec 19, 2023 1.580 1.590 1.570 1.575 23,047 -0.01(-0.32%)
Dec 18, 2023 1.600 1.600 1.580 1.580 16,851 -0.00(-0.01%)
Dec 15, 2023 1.605 1.605 1.570 1.580 46,902 -0.02(-1.28%)
Dec 14, 2023 1.610 1.640 1.601 1.601 33,320 +0.04(+2.61%)
Dec 13, 2023 1.560 1.580 1.560 1.560 56,486 -0.04(-2.50%)
Dec 12, 2023 1.550 1.600 1.550 1.600 45,750 -0.04(-2.19%)
Dec 11, 2023 1.620 1.645 1.610 1.636 32,077 +0.02(+1.23%)
Dec 08, 2023 1.658 1.658 1.616 1.616 21,055 -0.06(-3.82%)
Dec 07, 2023 1.690 1.710 1.680 1.680 4,112,540 +0.02(+1.22%)
Dec 06, 2023 1.720 1.728 1.630 1.660 5,468,389 +0.02(+1.22%)
Dec 05, 2023 1.600 1.660 1.600 1.640 12,363 +0.06(+3.80%)
Dec 04, 2023 1.585 1.600 1.570 1.580 19,301 -0.00(-0.32%)
Dec 01, 2023 1.550 1.600 1.550 1.585 25,972 +0.08(+5.67%)
Nov 30, 2023 1.500 1.500 1.500 1.500 1,764 -0.01(-0.66%)
Nov 29, 2023 1.540 1.540 1.500 1.510 3,678 -0.09(-5.57%)
Nov 28, 2023 1.480 1.599 1.480 1.599 98,084 +0.02(+1.20%)
Nov 27, 2023 1.579 1.580 1.552 1.580 1,546 +0.04(+2.60%)
Nov 24, 2023 1.540 1.540 1.540 1.540 3,392 +0.02(+1.46%)
Nov 22, 2023 1.500 1.580 1.500 1.518 28,157 +0.09(+6.59%)
Nov 21, 2023 1.470 1.490 1.424 1.424 6,125 -0.05(-3.13%)
Nov 20, 2023 1.500 1.500 1.470 1.470 8,706 +0.01(+0.68%)
Nov 17, 2023 1.410 1.475 1.410 1.460 23,509 -0.04(-2.67%)
Nov 16, 2023 1.450 1.500 1.400 1.500 13,107 +0.02(+1.35%)
Nov 14, 2023 1.480 0 -0.04(-2.63%)
Nov 13, 2023 1.485 1.530 1.450 1.520 29,607 +0.03(+2.01%)
Nov 10, 2023 1.480 1.510 1.480 1.490 21,925 -0.04(-2.61%)
Nov 09, 2023 1.520 1.530 1.520 1.530 7,354 +0.02(+1.59%)
Nov 08, 2023 1.500 1.510 1.490 1.506 208,243 +0.04(+2.45%)
Nov 07, 2023 1.470 1.470 1.470 1.470 50,296 -0.07(-4.55%)
Nov 06, 2023 1.500 1.540 1.500 1.540 102,190 +0.04(+2.67%)
Nov 03, 2023 1.495 1.500 1.440 1.500 11,476 +0.14(+10.29%)
Nov 02, 2023 1.400 1.440 1.360 1.360 61,114 +0.03(+2.26%)
Nov 01, 2023 1.300 1.383 1.300 1.330 230,411 -0.02(-1.85%)
Oct 31, 2023 1.375 1.375 1.355 1.355 60,783 +0.00(+0.37%)
Oct 27, 2023 1.350 0 +0.04(+3.05%)
Oct 26, 2023 1.380 1.400 1.310 1.310 6,980 -0.04(-2.96%)
Oct 25, 2023 1.350 1.350 1.350 1.350 1,049 -0.00(-0.37%)
Oct 24, 2023 1.360 1.360 1.355 1.355 112,910 +0.00(+0.37%)
Oct 23, 2023 1.350 1.350 1.350 1.350 25,000 -0.01(-0.78%)
Oct 20, 2023 1.361 1.361 1.361 1.361 5,000 -0.08(-5.84%)
Oct 18, 2023 1.445 15 +0.05(+3.21%)
Oct 17, 2023 1.440 1.452 1.400 1.400 15,964 -0.04(-2.80%)
Oct 16, 2023 1.440 1.440 1.440 1.440 76,867 -0.01(-0.66%)
Oct 13, 2023 1.445 1.450 1.445 1.450 2,862 -0.01(-0.68%)
Oct 12, 2023 1.460 1.460 1.460 1.460 16,356 +0.00(+0.00%)
Oct 11, 2023 1.460 1.480 1.460 1.460 858 +0.04(+2.77%)
Oct 10, 2023 1.440 1.460 1.421 1.421 30,104 +0.04(+2.95%)
Oct 09, 2023 1.400 1.400 1.380 1.380 15,334 +0.02(+1.47%)
Oct 06, 2023 1.360 1.360 1.360 1.360 283,030 -0.03(-2.16%)
Oct 05, 2023 1.370 1.390 1.370 1.390 25,414 +0.01(+1.09%)
Oct 04, 2023 1.400 1.400 1.375 1.375 177,264 +0.01(+0.73%)
Oct 03, 2023 1.360 1.380 1.330 1.365 58,948 -0.05(-3.57%)
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.