Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bt Group Plc (OP: BTGOF )

1.665 +0.065 (+4.06%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 3, 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 (%)
Jan 31, 2024 1.470 1.470 1.470 1.470 7,368 +0.02(+1.38%)
Jan 30, 2024 1.450 1.450 1.420 1.450 152,605 +0.00(+0.00%)
Jan 29, 2024 1.440 1.450 1.440 1.450 16,507 -0.02(-1.36%)
Jan 26, 2024 1.480 1.480 1.470 1.470 2,658 -0.02(-1.34%)
Jan 25, 2024 1.480 1.500 1.460 1.490 12,357 +0.03(+2.05%)
Jan 23, 2024 1.460 0 -0.05(-3.31%)
Jan 22, 2024 1.464 1.510 1.464 1.510 351,070 +0.03(+2.37%)
Jan 19, 2024 1.400 1.475 1.400 1.475 17,904 +0.02(+1.03%)
Jan 18, 2024 1.452 1.460 1.452 1.460 3,255 -0.02(-1.35%)
Jan 17, 2024 1.420 1.480 1.420 1.480 71,630 +0.05(+3.50%)
Jan 16, 2024 1.458 1.470 1.420 1.430 58,091 -0.06(-4.03%)
Jan 12, 2024 1.460 1.490 1.460 1.490 15,000 +0.03(+2.05%)
Jan 11, 2024 1.500 1.500 1.460 1.460 15,383 -0.04(-2.67%)
Jan 10, 2024 1.498 1.522 1.470 1.500 64,588 -0.05(-3.23%)
Jan 09, 2024 1.550 1.550 1.550 1.550 147 +0.00(+0.00%)
Jan 08, 2024 1.570 1.600 1.550 1.550 63,655 -0.02(-1.27%)
Jan 05, 2024 1.560 1.570 1.560 1.570 253,137 +0.04(+2.61%)
Jan 04, 2024 1.580 1.590 1.530 1.530 261,214 -0.06(-3.77%)
Jan 03, 2024 1.570 1.590 1.570 1.590 5,000 -0.01(-0.63%)
Jan 02, 2024 1.600 1.600 1.540 1.600 114,500 +0.00(+0.00%)
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%)
Oct 02, 2023 1.395 1.415 1.395 1.415 3,397 -0.01(-0.67%)
Sep 29, 2023 1.410 1.435 1.400 1.425 2,532 +0.04(+3.21%)
Sep 28, 2023 1.410 1.425 1.381 1.381 97,709 -0.05(-3.78%)
Sep 27, 2023 1.390 1.460 1.390 1.435 19,584 +0.01(+0.35%)
Sep 26, 2023 1.430 1.430 1.430 1.430 1,420 +0.01(+0.70%)
Sep 25, 2023 1.420 1.420 1.420 1.420 111 -0.04(-2.41%)
Sep 22, 2023 1.420 1.455 1.420 1.455 21,036 +0.01(+0.69%)
Sep 21, 2023 1.480 1.480 1.445 1.445 250,975 +0.00(+0.28%)
Sep 20, 2023 1.450 1.503 1.441 1.441 63,265 +0.01(+0.76%)
Sep 19, 2023 1.450 1.450 1.430 1.430 28,150 -0.02(-1.40%)
Sep 18, 2023 1.520 1.520 1.450 1.450 3,057 +0.01(+0.68%)
Sep 14, 2023 1.440 0 +0.04(+2.89%)
Sep 13, 2023 1.400 1.450 1.400 1.400 1,365,013 -0.04(-2.78%)
Sep 12, 2023 1.440 1.440 1.440 1.440 7,998 +0.07(+5.11%)
Sep 11, 2023 1.361 1.408 1.361 1.370 65,779 -0.03(-2.14%)
Sep 08, 2023 1.400 1.400 1.400 1.400 54,500 -0.04(-2.78%)
Sep 07, 2023 1.440 1.440 1.440 1.440 27,103 +0.04(+2.86%)
Sep 06, 2023 1.390 1.480 1.360 1.400 8,572 -0.05(-3.41%)
Sep 05, 2023 1.490 1.500 1.390 1.449 77,171 -0.00(-0.04%)
Sep 01, 2023 1.440 1.530 1.440 1.450 141,250 -0.02(-1.02%)
Aug 31, 2023 1.400 1.465 1.400 1.465 6,950 -0.00(-0.34%)
Aug 30, 2023 1.450 1.500 1.400 1.470 64,715 +0.02(+1.38%)
Aug 29, 2023 1.450 1.450 1.400 1.450 6,000 +0.04(+3.20%)
Aug 28, 2023 1.350 1.480 1.350 1.405 7,045 +0.01(+0.36%)
Aug 25, 2023 1.400 1.400 1.400 1.400 1,000 +0.00(+0.00%)
Aug 24, 2023 1.360 1.400 1.360 1.400 43,800 -0.02(-1.44%)
Aug 23, 2023 1.480 1.480 1.420 1.421 133,870 +0.00(+0.04%)
Aug 22, 2023 1.440 1.440 1.420 1.420 30,300 +0.00(+0.00%)
Aug 21, 2023 1.420 1.440 1.395 1.420 126,377 -0.03(-1.73%)
Aug 18, 2023 1.360 1.445 1.360 1.445 19,831 -0.05(-3.67%)
Aug 17, 2023 1.410 1.500 1.400 1.500 4,467 +0.09(+6.38%)
Aug 16, 2023 1.410 1.410 1.410 1.410 3,455 -0.04(-2.52%)
Aug 15, 2023 1.425 1.455 1.425 1.446 41,788 -0.00(-0.28%)
Aug 14, 2023 1.450 1.500 1.450 1.450 2,802 -0.05(-3.30%)
Aug 11, 2023 1.500 1.500 1.480 1.500 27,758 +0.04(+2.74%)
Aug 10, 2023 1.470 1.470 1.450 1.460 54,895 -0.01(-0.34%)
Aug 09, 2023 1.500 1.500 1.465 1.465 16,136 +0.08(+6.07%)
Aug 08, 2023 1.420 1.440 1.381 1.381 95,950 -0.06(-4.09%)
Aug 07, 2023 1.510 1.510 1.430 1.440 86,019 +0.04(+2.86%)
Aug 04, 2023 1.380 1.480 1.380 1.400 25,651 -0.06(-3.78%)
Aug 03, 2023 1.410 1.510 1.410 1.455 283,865 -0.04(-3.00%)
Aug 02, 2023 1.550 1.550 1.450 1.500 33,565 -0.07(-4.46%)
Aug 01, 2023 1.590 1.590 1.570 1.570 50,325 -0.03(-1.88%)
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 -0.07(-3.88%)
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%)
May 01, 2023 1.998 10,308 +0.02(+1.19%)
Apr 28, 2023 1.975 1.975 1.975 1.975 1,970 +0.04(+1.80%)
Apr 27, 2023 1.978 1.978 1.930 1.940 38,610 +0.04(+2.11%)
Apr 26, 2023 1.900 1.900 1.900 1.900 4,450 +0.04(+2.01%)
Apr 25, 2023 1.890 1.890 1.860 1.863 4,517 -0.03(-1.46%)
Apr 24, 2023 1.890 1.890 1.890 1.890 13,648 -0.03(-1.56%)
Apr 21, 2023 1.920 1.920 1.890 1.920 10,150 -0.02(-1.03%)
Apr 19, 2023 1.940 0 -0.02(-1.02%)
Apr 18, 2023 1.960 1.960 1.960 1.960 565 +0.06(+3.16%)
Apr 17, 2023 1.960 1.960 1.900 1.900 23,000 -0.02(-1.04%)
Apr 14, 2023 1.950 1.950 1.895 1.920 32,800 -0.02(-0.78%)
Apr 13, 2023 1.900 1.948 1.900 1.935 70,398 +0.04(+2.19%)
Apr 12, 2023 1.920 1.960 1.893 1.893 7,555 -0.03(-1.38%)
Apr 11, 2023 1.900 1.920 1.830 1.920 7,284 +0.04(+2.13%)
Apr 10, 2023 1.880 1.880 1.880 1.880 5,000 +0.00(+0.00%)
Apr 06, 2023 1.920 1.920 1.840 1.880 60,870 +0.06(+3.30%)
Apr 05, 2023 1.820 1.820 1.820 1.820 2,000 -0.01(-0.55%)
Apr 04, 2023 1.830 1.830 1.830 1.830 60,083 -0.00(-0.27%)
Apr 03, 2023 1.820 1.835 1.820 1.835 15,124 +0.04(+2.23%)
Mar 31, 2023 1.750 1.820 1.750 1.795 46,988 +0.05(+2.98%)
Mar 30, 2023 1.750 1.750 1.743 1.743 3,932 +0.02(+1.34%)
Mar 29, 2023 1.750 1.750 1.710 1.720 7,551 +0.04(+2.69%)
Mar 27, 2023 1.675 0 -0.00(-0.30%)
Mar 24, 2023 1.660 1.680 1.660 1.680 18,316 -0.05(-2.64%)
Mar 23, 2023 1.726 1.726 1.726 1.726 7,208 +0.02(+1.09%)
Mar 22, 2023 1.707 1.707 1.707 1.707 4,000 +0.04(+2.21%)
Mar 21, 2023 1.700 1.720 1.670 1.670 39,796 -0.06(-3.47%)
Mar 20, 2023 1.725 1.730 1.680 1.730 7,379 -0.01(-0.57%)
Mar 17, 2023 1.740 1.740 1.740 1.740 1,500 +0.01(+0.58%)
Mar 16, 2023 1.740 1.752 1.730 1.730 12,200 +0.01(+0.82%)
Mar 15, 2023 1.747 1.762 1.680 1.716 145,370 -0.00(-0.23%)
Mar 14, 2023 1.723 1.723 1.720 1.720 10,556 -0.01(-0.58%)
Mar 13, 2023 1.740 1.740 1.730 1.730 25,309 -0.01(-0.58%)
Mar 10, 2023 1.770 1.770 1.740 1.740 27,759 +0.00(+0.01%)
Mar 09, 2023 1.750 1.750 1.730 1.740 92,027 +0.02(+1.46%)
Mar 08, 2023 1.675 1.715 1.675 1.715 4,115 -0.00(-0.29%)
Mar 07, 2023 1.760 1.760 1.720 1.720 46,382 -0.07(-3.70%)
Mar 06, 2023 1.780 1.790 1.740 1.786 76,926 +0.05(+2.64%)
Mar 03, 2023 1.720 1.740 1.690 1.740 138,281 +0.05(+2.96%)
Mar 02, 2023 1.700 1.700 1.690 1.690 4,584 +0.01(+0.90%)
Mar 01, 2023 1.640 1.675 1.640 1.675 6,322 -0.00(-0.30%)
Feb 28, 2023 1.680 1.680 1.680 1.680 430 +0.00(+0.00%)
Feb 27, 2023 1.690 1.700 1.660 1.680 135,804 +0.06(+3.70%)
Feb 24, 2023 1.650 1.655 1.570 1.620 45,775 -0.02(-1.22%)
Feb 23, 2023 1.660 1.685 1.570 1.640 150,546 -0.02(-1.20%)
Feb 22, 2023 1.680 1.700 1.650 1.660 50,720 +0.00(+0.00%)
Feb 21, 2023 1.660 1.680 1.660 1.660 12,300 -0.04(-2.35%)
Feb 17, 2023 1.698 1.730 1.670 1.700 24,672 +0.03(+1.80%)
Feb 16, 2023 1.670 1.740 1.670 1.670 35,790 +0.00(+0.30%)
Feb 15, 2023 1.680 1.700 1.665 1.665 13,011 +0.01(+0.67%)
Feb 14, 2023 1.700 1.730 1.650 1.654 52,711 +0.05(+3.37%)
Feb 13, 2023 1.580 1.610 1.580 1.600 3,360 +0.00(+0.00%)
Feb 10, 2023 1.600 1.600 1.600 1.600 1,000 -0.06(-3.61%)
Feb 09, 2023 1.670 1.670 1.610 1.660 45,238 -0.03(-1.78%)
Feb 08, 2023 1.640 1.690 1.640 1.690 22,041 +0.11(+6.96%)
Feb 07, 2023 1.560 1.605 1.560 1.580 106,003 -0.02(-1.53%)
Feb 06, 2023 1.670 1.670 1.560 1.605 8,873 -0.03(-1.56%)
Feb 03, 2023 1.600 1.650 1.600 1.630 201,401 -0.00(-0.03%)
Feb 02, 2023 1.616 1.635 1.616 1.631 215,431 +0.09(+5.88%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.