BT Group plc Historical Stock Prices

BT 
$71.36
*  
0.42
0.59%
Get BT Alerts
*Delayed - data as of Jun. 30, 2015 10:35 ET  -  Find a broker to begin trading BT now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    BT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-MAR-2015 TO 29-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:35  71.73  71.80  71.28  71.36 22,519
06/29/2015 72.66 73 71.76 71.78 109,404
06/26/2015 73.02 73.31 72.83 73.12 100,214
06/25/2015 72.77 72.85 72.48 72.48 77,149
06/24/2015 73.18 73.3 72.465 72.58 115,839
06/23/2015 73.83 74.07 73.56 73.63 113,706
06/22/2015 73.31 73.69 73.25 73.38 97,003
06/19/2015 72.36 72.44 72.06 72.08 136,244
06/18/2015 71.64 71.94 71.48 71.72 78,423
06/17/2015 70.56 71.39 70.56 71.25 184,656
06/16/2015 69.78 69.9429 69.54 69.72 59,689
06/15/2015 70.45 70.83 70.39 70.7 164,051
06/12/2015 70.21 70.95 70.09 70.43 122,247
06/11/2015 69.57 69.72 69.14 69.33 110,542
06/10/2015 69.06 69.78 68.97 69.42 124,531
06/09/2015 67.82 67.99 67.31 67.77 97,395
06/08/2015 67.8 67.8 66.98 67.37 91,542
06/05/2015 67.05 67.31 66.92 67.23 75,766
06/04/2015 68.38 68.82 67.73 67.88 97,763
06/03/2015 68.52 69.16 68.41 68.55 76,998
06/02/2015 67.94 68.48 67.87 68.12 87,032
06/01/2015 68.46 68.52 67.25 67.58 92,081
05/29/2015 69.09 69.3 68.1 68.5 147,135
05/28/2015 68.96 69.13 68.65 69.07 163,611
05/27/2015 70.24 70.76 70.1 70.72 77,153
05/26/2015 70.51 70.51 69.49 69.71 581,485
05/22/2015 70.48 70.55 69.98 70.16 224,770
05/21/2015 72.15 72.32 71.91 72.22 401,420
05/20/2015 71.63 72.22 71.5308 71.93 266,415
05/19/2015 72.37 72.61 72.3 72.44 134,095
05/18/2015 72.48 72.6 72.29 72.53 115,428
05/15/2015 73.21 73.31 72.99 73.23 151,621
05/14/2015 73.49 73.86 73.28 73.85 204,053
05/13/2015 73.5 73.93 73.28 73.76 94,513
05/12/2015 72.44 73.1697 72.44 72.99 99,948
05/11/2015 72.95 73.4343 72.92 73.33 133,291
05/08/2015 72.16 72.78 71.71 72.75 182,855
05/07/2015 69.07 69.43 68.37 69.27 110,099
05/06/2015 69.06 69.53 68.54 69.3 198,104
05/05/2015 69.19 69.39 68.2542 68.44 135,164
05/04/2015 70.34 70.34 70.02 70.1 50,714
05/01/2015 69.48 70 69.18 70 88,245
04/30/2015 70.34 70.38 69.64 69.88 93,941
04/29/2015 71.4 71.46 70.642 70.91 96,320
04/28/2015 71.01 71.55 70.6 71.51 88,827
04/27/2015 70.47 70.86 70.35 70.45 84,478
04/24/2015 70.67 71.06 70.52 70.81 73,166
04/23/2015 69.55 70.015 69.51 69.99 82,956
04/22/2015 69.29 69.47 68.95 69.4 153,065
04/21/2015 68.23 68.54 68.13 68.3 73,337
04/20/2015 67.6 67.75 67.48 67.57 49,565
04/17/2015 67.66 67.67 67.14 67.34 87,953
04/16/2015 68 68.08 67.34 67.65 52,825
04/15/2015 67.6 67.92 67.24 67.78 175,578
04/14/2015 67.53 67.63 67.305 67.48 84,207
04/13/2015 66.66 67.08 66.66 66.73 71,082
04/10/2015 66.16 66.8 66.141 66.51 70,843
04/09/2015 67.34 67.4 66.71 66.89 86,929
04/08/2015 66.98 67.13 66.14 66.38 201,248
04/07/2015 66.33 66.68 66.2103 66.23 127,836
04/06/2015 66.39 66.9999 66.27 66.44 79,841
04/02/2015 65.46 66 65.41 65.98 254,241
04/01/2015 65.32 65.72 65.17 65.65 146,120
03/31/2015 64.77 65.46 64.64 65.17 199,244
03/30/2015 66.64 66.85 66.24 66.57 148,894
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?