Home > Quotes > BT > Historical Prices

BT Group plc Historical Stock Prices

BT 
$48.69
*  
0.29
  negative  
0.59%
Get BT Alerts
*Delayed - data as of May 21, 2013 
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  48.56  48.85  48.33  48.69 75,156
05/20/2013 48.18 49.15 48.15 48.98 123,580
05/17/2013 47.89 47.91 47.58 47.82 62,895
05/16/2013 48.41 48.6 48.1 48.21 139,561
05/15/2013 47.44 47.69 47.42 47.68 67,732
05/14/2013 46.98 47.54 46.93 47.44 118,704
05/13/2013 46.59 47.01 46.57 46.88 137,411
05/10/2013 46.87 47.81 46.79 47.51 232,188
05/09/2013 42.88 42.91 42.2 42.45 154,926
05/08/2013 43.81 43.96 43.68 43.88 89,897
05/07/2013 43.73 43.88 43.48 43.73 81,936
05/06/2013 42.84 43.13 42.84 42.99 132,513
05/03/2013 43.01 43.27 42.8 42.91 149,428
05/02/2013 43.37 43.51 43.23 43.36 76,196
05/01/2013 44.23 44.57 44.22 44.32 130,977
04/30/2013 43.03 43.18 42.84 43.01 133,510
04/29/2013 43.79 43.79 43.39 43.62 980,655
04/26/2013 44.05 44.3131 43.95 44.16 63,030
04/25/2013 44.61 44.73 44.366 44.44 100,951
04/24/2013 43.24 43.43 43.2001 43.3 90,741
04/23/2013 43.04 43.39 42.98 43.31 119,642
04/22/2013 42.23 42.47 42.03 42.42 99,216
04/19/2013 42.42 42.49 42.15 42.33 220,507
04/18/2013 42.12 42.35 41.92 42.16 73,200
04/17/2013 42.16 42.19 41.74 41.93 66,110
04/16/2013 42 42.33 41.81 42.28 95,496
04/15/2013 42.32 42.53 42.02 42.03 106,134
04/12/2013 42.68 42.87 42.44 42.86 73,238
04/11/2013 42.92 43.11 42.67 42.9 103,060
04/10/2013 41.91 42.55 41.91 42.32 106,990
04/09/2013 41.01 41.26 40.74 41.14 80,684
04/08/2013 40.63 40.86 40.431 40.7 98,149
04/05/2013 40.07 40.97 39.93 40.96 113,808
04/04/2013 41.52 41.82 41.31 41.78 100,270
04/03/2013 42.3 42.4 41.91 41.92 118,566
04/02/2013 42.55 42.8 42.35 42.43 361,942
04/01/2013 41.99 42.16 41.84 41.97 159,879
03/28/2013 42.09 42.4 41.97 42.03 125,685
03/27/2013 40.97 41.5 40.9 41.41 119,248
03/26/2013 42.17 42.22 41.84 41.97 136,394
03/25/2013 42.36 42.65 42.15 42.5 243,491
03/22/2013 41.81 42.244 41.78 42.07 176,806
03/21/2013 40.18 40.54 40.08 40.25 125,352
03/20/2013 41.45 41.53 41.04 41.11 135,748
03/19/2013 41.05 41.16 40.6 40.81 88,353
03/18/2013 40.76 41.06 40.63 40.66 100,983
03/15/2013 41.5 41.51 40.82 40.87 138,692
03/14/2013 40.63 41.8 40.55 41.75 273,520
03/13/2013 39.56 39.77 39.44 39.58 160,504
03/12/2013 40.2 40.25 39.91 39.99 214,426
03/11/2013 40.18 40.4 40.058 40.27 252,131
03/08/2013 39.81 39.93 39.57 39.76 160,758
03/07/2013 39.74 39.84 39.63 39.69 120,799
03/06/2013 40.44 40.44 39.98 40.06 171,985
03/05/2013 40.51 40.67 40.4601 40.57 127,322
03/04/2013 40.02 40.4 39.85 40.4 168,681
03/01/2013 39.91 40.45 39.79 40.4 131,837
02/28/2013 40.72 40.85 40.59 40.59 115,630
02/27/2013 40.62 41.2 40.56 41.15 134,469
02/26/2013 40.59 40.72 40.27 40.38 122,800
02/25/2013 41.12 41.37 40.47 40.47 243,567
02/22/2013 42.36 42.44 42.15 42.43 82,329
02/21/2013 41.86 41.95 41.72 41.81 73,878
02/20/2013 43.18 43.18 42.6106 42.66 94,787
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.