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:

Bt Group Plc (OP: BTGOF )

1.460 +0.060 (+4.29%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 1.370 1.410 1.360 1.380 185,686 -0.09(-6.12%)
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%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.