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 )

1.296 -0.044 (-3.28%)
Streaming Delayed Price Updated: 12:08 PM EDT, Apr 25, 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 (%)
Apr 25, 2024 1.325 1.325 1.296 1.296 3,791 -0.04(-3.28%)
Apr 24, 2024 1.324 1.340 1.319 1.340 32,633 -0.05(-3.60%)
Apr 23, 2024 1.280 1.390 1.280 1.390 13,792 +0.04(+2.96%)
Apr 22, 2024 1.325 1.350 1.300 1.350 67,768 +0.04(+2.66%)
Apr 19, 2024 1.315 1.315 1.315 1.315 17,384 +0.01(+1.15%)
Apr 18, 2024 1.250 1.325 1.250 1.300 14,016 +0.03(+2.36%)
Apr 17, 2024 1.300 1.310 1.270 1.270 7,722 -0.04(-3.05%)
Apr 16, 2024 1.290 1.370 1.280 1.310 118,387 -0.01(-0.76%)
Apr 15, 2024 1.320 1.377 1.300 1.320 73,066 -0.02(-1.49%)
Apr 12, 2024 1.330 1.340 1.330 1.340 68,100 +0.01(+0.37%)
Apr 11, 2024 1.320 1.335 1.310 1.335 33,601 +0.01(+0.68%)
Apr 10, 2024 1.330 1.330 1.310 1.326 71,472 -0.05(-3.56%)
Apr 09, 2024 1.360 1.375 1.350 1.375 152,215 +0.01(+0.73%)
Apr 08, 2024 1.360 1.365 1.350 1.365 9,993 +0.03(+2.63%)
Apr 04, 2024 1.330 0 +0.00(+0.00%)
Apr 03, 2024 1.325 1.350 1.320 1.330 3,146,796 -0.04(-2.92%)
Apr 02, 2024 1.368 1.370 1.368 1.370 37,300 +0.01(+0.74%)
Apr 01, 2024 1.250 1.370 1.250 1.360 97,116 -0.02(-1.45%)
Mar 28, 2024 1.380 1.395 1.380 1.380 9,600 -0.00(-0.14%)
Mar 27, 2024 1.390 1.390 1.380 1.382 19,433 +0.01(+0.86%)
Mar 26, 2024 1.360 1.390 1.360 1.370 4,907 +0.02(+1.50%)
Mar 25, 2024 1.400 1.400 1.350 1.350 12,001 -0.03(-2.17%)
Mar 22, 2024 1.360 1.380 1.353 1.380 806,577 +0.02(+1.47%)
Mar 21, 2024 1.350 1.379 1.350 1.360 3,399,978 +0.01(+0.89%)
Mar 20, 2024 1.350 1.350 1.295 1.348 11,125 +0.04(+2.90%)
Mar 19, 2024 1.350 1.350 1.310 1.310 1,560,957 -0.04(-3.32%)
Mar 18, 2024 1.340 1.355 1.340 1.355 6,903 -0.03(-1.85%)
Mar 15, 2024 1.380 1.381 1.380 1.381 144,501 -0.00(-0.32%)
Mar 14, 2024 1.390 1.390 1.385 1.385 27,500 -0.01(-1.07%)
Mar 13, 2024 1.400 1.400 1.380 1.400 41,068 +0.02(+1.45%)
Mar 12, 2024 1.400 1.405 1.370 1.380 35,732 -0.04(-2.82%)
Mar 11, 2024 1.390 1.430 1.380 1.420 8,020 +0.00(+0.00%)
Mar 08, 2024 1.405 1.420 1.405 1.420 55,279 +0.04(+2.90%)
Mar 07, 2024 1.390 1.390 1.380 1.380 64,780 +0.01(+0.73%)
Mar 06, 2024 1.360 1.370 1.360 1.370 81,419 +0.00(+0.00%)
Mar 05, 2024 1.360 1.380 1.360 1.370 114,100 +0.04(+3.01%)
Mar 04, 2024 1.330 1.380 1.330 1.330 15,192 -0.00(-0.30%)
Mar 01, 2024 1.280 1.340 1.275 1.334 128,387 +0.01(+1.06%)
Feb 29, 2024 1.314 1.340 1.310 1.320 288,703 -0.01(-0.75%)
Feb 28, 2024 1.330 1.330 1.319 1.330 1,470,525 -0.00(-0.23%)
Feb 27, 2024 1.300 1.348 1.300 1.333 234,141 -0.02(-1.26%)
Feb 26, 2024 1.380 1.380 1.350 1.350 3,700 +0.02(+1.50%)
Feb 23, 2024 1.360 1.360 1.330 1.330 40,415 -0.05(-3.97%)
Feb 22, 2024 1.360 1.385 1.360 1.385 8,258 +0.01(+0.36%)
Feb 21, 2024 1.380 1.380 1.362 1.380 3,380 +0.00(+0.00%)
Feb 20, 2024 1.350 1.380 1.350 1.380 13,718 +0.02(+1.47%)
Feb 16, 2024 1.350 1.360 1.310 1.360 219,360 +0.02(+1.49%)
Feb 15, 2024 1.370 1.370 1.320 1.340 18,229 +0.02(+1.52%)
Feb 14, 2024 1.320 1.330 1.320 1.320 529,200 +0.02(+1.54%)
Feb 13, 2024 1.290 1.314 1.290 1.300 50,666 -0.01(-0.76%)
Feb 12, 2024 1.260 1.350 1.260 1.310 233,843 -0.04(-2.96%)
Feb 09, 2024 1.338 1.350 1.300 1.350 47,479 -0.01(-0.59%)
Feb 08, 2024 1.344 1.364 1.340 1.358 17,913 +0.01(+0.59%)
Feb 07, 2024 1.310 1.350 1.310 1.350 218,854 -0.02(-1.46%)
Feb 06, 2024 1.310 1.390 1.310 1.370 151,316 -0.04(-2.84%)
Feb 05, 2024 1.370 1.410 1.370 1.410 204,895 -0.03(-2.08%)
Feb 02, 2024 1.415 1.440 1.370 1.440 9,130 +0.06(+4.35%)
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.