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, 2020 2.090 2.130 2.090 2.100 161,600 -0.03(-1.41%)
Jan 30, 2020 2.150 2.160 2.110 2.130 226,829 -0.14(-6.17%)
Jan 29, 2020 2.270 2.285 2.260 2.270 100,992 +0.02(+0.89%)
Jan 28, 2020 2.240 2.270 2.240 2.250 81,866 +0.02(+0.90%)
Jan 27, 2020 2.200 2.250 2.200 2.230 108,676 +0.00(+0.00%)
Jan 24, 2020 2.220 2.240 2.220 2.230 125,100 -0.02(-0.89%)
Jan 23, 2020 2.240 2.265 2.240 2.250 323,787 -0.05(-2.17%)
Jan 22, 2020 2.270 2.310 2.270 2.300 158,057 -0.02(-0.86%)
Jan 21, 2020 2.350 2.370 2.320 2.320 185,003 -0.07(-2.93%)
Jan 17, 2020 2.370 2.414 2.370 2.390 100,400 +0.01(+0.21%)
Jan 16, 2020 2.370 2.400 2.370 2.385 103,437 +0.01(+0.63%)
Jan 15, 2020 2.400 2.410 2.370 2.370 104,201 -0.03(-1.25%)
Jan 14, 2020 2.400 2.430 2.400 2.400 128,012 -0.06(-2.40%)
Jan 13, 2020 2.470 2.480 2.450 2.459 319,893 -0.05(-2.15%)
Jan 10, 2020 2.500 2.520 2.500 2.513 95,600 -0.01(-0.48%)
Jan 09, 2020 2.500 2.540 2.500 2.525 79,227 -0.06(-2.13%)
Jan 08, 2020 2.510 2.590 2.510 2.580 90,986 +0.08(+2.99%)
Jan 07, 2020 2.500 2.530 2.485 2.505 124,607 -0.04(-1.38%)
Jan 06, 2020 2.530 2.545 2.530 2.540 57,743 +0.02(+0.67%)
Jan 03, 2020 2.530 2.540 2.520 2.523 58,400 -0.05(-1.83%)
Jan 02, 2020 2.500 2.580 2.500 2.570 116,779 +0.05(+2.19%)
Dec 31, 2019 2.500 2.530 2.500 2.515 234,000 -0.02(-0.79%)
Dec 30, 2019 2.530 2.550 2.520 2.535 133,333 -0.02(-0.98%)
Dec 27, 2019 2.530 2.565 2.530 2.560 195,400 +0.03(+1.19%)
Dec 26, 2019 2.510 2.550 2.510 2.530 112,902 -0.01(-0.39%)
Dec 24, 2019 2.520 2.540 2.520 2.540 51,200 -0.07(-2.64%)
Dec 23, 2019 2.600 2.630 2.600 2.609 136,216 -0.04(-1.55%)
Dec 20, 2019 2.600 2.680 2.600 2.650 122,000 +0.03(+1.34%)
Dec 19, 2019 2.600 2.670 2.580 2.615 171,845 -0.03(-1.13%)
Dec 18, 2019 2.640 2.660 2.620 2.645 158,002 -0.04(-1.31%)
Dec 17, 2019 2.680 2.690 2.640 2.680 129,362 -0.06(-2.19%)
Dec 16, 2019 2.670 2.780 2.670 2.740 638,256 +0.09(+3.28%)
Dec 13, 2019 2.620 2.710 2.610 2.653 1,383,300 +0.20(+8.29%)
Dec 12, 2019 2.430 2.490 2.430 2.450 74,203 -0.04(-1.80%)
Dec 11, 2019 2.430 2.510 2.430 2.495 141,586 +0.04(+1.84%)
Dec 10, 2019 2.465 2.500 2.410 2.450 86,653 -0.07(-2.78%)
Dec 09, 2019 2.450 2.560 2.450 2.520 758,007 +0.03(+1.20%)
Dec 06, 2019 2.500 2.530 2.490 2.490 749,300 -0.01(-0.40%)
Dec 05, 2019 2.460 2.520 2.440 2.500 209,990 +0.07(+2.88%)
Dec 04, 2019 2.390 2.430 2.385 2.430 226,191 +0.05(+2.10%)
Dec 03, 2019 2.330 2.400 2.330 2.380 249,436 -0.03(-1.24%)
Dec 02, 2019 2.410 2.445 2.410 2.410 198,272 -0.01(-0.41%)
Nov 29, 2019 2.445 2.490 2.420 2.420 22,200 -0.06(-2.42%)
Nov 27, 2019 2.430 2.490 2.430 2.480 138,500 +0.05(+2.06%)
Nov 26, 2019 2.430 2.440 2.430 2.430 94,512 -0.04(-1.62%)
Nov 25, 2019 2.450 2.470 2.430 2.470 293,121 +0.05(+2.07%)
Nov 22, 2019 2.420 2.450 2.410 2.420 119,600 +0.00(+0.21%)
Nov 21, 2019 2.411 2.420 2.410 2.415 133,060 -0.02(-0.62%)
Nov 20, 2019 2.420 2.430 2.410 2.430 90,256 +0.00(+0.00%)
Nov 19, 2019 2.470 2.470 2.400 2.430 502,741 -0.01(-0.61%)
Nov 18, 2019 2.420 2.480 2.410 2.445 85,685 -0.01(-0.37%)
Nov 15, 2019 2.470 2.480 2.420 2.454 213,800 -0.04(-1.64%)
Nov 14, 2019 2.500 2.510 2.490 2.495 113,825 -0.00(-0.20%)
Nov 13, 2019 2.480 2.506 2.480 2.500 98,405 +0.00(+0.00%)
Nov 12, 2019 2.460 2.520 2.460 2.500 377,331 +0.04(+1.63%)
Nov 11, 2019 2.390 2.484 2.390 2.460 236,929 +0.08(+3.36%)
Nov 08, 2019 2.400 2.400 2.330 2.380 142,900 -0.04(-1.65%)
Nov 07, 2019 2.420 2.450 2.380 2.420 243,040 -0.02(-1.02%)
Nov 06, 2019 2.410 2.480 2.410 2.445 122,780 -0.10(-3.74%)
Nov 05, 2019 2.550 2.600 2.540 2.540 252,353 -0.03(-1.17%)
Nov 04, 2019 2.620 2.650 2.570 2.570 352,013 -0.03(-1.15%)
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.