Quantcast

Historical Stock Prices

BT 
$14.5
*  
0.25
1.75%
Get BT Alerts
*Delayed - data as of Jun. 22, 2018  -  Find a broker to begin trading BT now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
 
 
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 22-MAR-2018 TO 22-JUN-2018

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.
06/22/2018 14.47 14.57 14.4149 14.5 849,685
06/21/2018 14.27 14.3315 14.22 14.25 831,165
06/20/2018 14.23 14.26 14.16 14.16 734,210
06/19/2018 13.77 13.865 13.76 13.85 680,320
06/18/2018 13.92 13.94 13.77 13.84 838,478
06/15/2018 14 14.1 13.99 14.09 1,649,263
06/14/2018 14.31 14.365 14.18 14.2 1,095,558
06/13/2018 13.85 14 13.81 13.9 777,610
06/12/2018 14.02 14.075 13.96 14 1,478,063
06/11/2018 13.74 14 13.72 13.97 1,220,542
06/08/2018 13.85 13.92 13.735 13.88 1,236,077
06/07/2018 13.63 13.71 13.6 13.66 1,083,460
06/06/2018 13.76 13.87 13.71 13.87 815,251
06/05/2018 13.83 13.87 13.75 13.82 837,412
06/04/2018 13.87 13.925 13.78 13.82 872,934
06/01/2018 13.77 13.78 13.7 13.76 672,456
05/31/2018 13.57 13.65 13.53 13.59 1,218,366
05/30/2018 13.67 13.68 13.55 13.68 951,857
05/29/2018 13.6 13.74 13.53 13.6 1,413,147
05/25/2018 13.97 14.01 13.84 13.94 1,312,437
05/24/2018 13.64 13.92 13.58 13.9 3,272,933
05/23/2018 13.84 13.9 13.66 13.76 1,682,052
05/22/2018 13.84 13.98 13.71 13.78 2,369,139
05/21/2018 13.75 13.76 13.645 13.69 856,323
05/18/2018 13.8 13.83 13.645 13.68 1,023,711
05/17/2018 13.85 13.92 13.82 13.84 1,041,650
05/16/2018 13.76 13.82 13.72 13.79 1,164,062
05/15/2018 14.04 14.09 13.96 14.04 1,064,139
05/14/2018 14.45 14.52 14.36 14.37 1,495,047
05/11/2018 14.85 14.96 14.65 14.71 1,715,182
05/10/2018 15 15.02 14.66 14.7 3,529,380
05/09/2018 16.21 16.35 16.17 16.26 850,988
05/08/2018 16.15 16.16 16.08 16.16 581,592
05/07/2018 16.14 16.22 16.05 16.07 328,759
05/04/2018 15.94 16.12 15.92 16.09 612,887
05/03/2018 15.96 16.01 15.83 15.97 1,223,421
05/02/2018 16.69 16.73 16.585 16.59 667,076
05/01/2018 16.95 16.97 16.77 16.87 697,709
04/30/2018 17.38 17.38 17.25 17.25 698,770
04/27/2018 17.12 17.3 17.11 17.28 391,258
04/26/2018 17.24 17.285 17.16 17.23 648,218
04/25/2018 16.81 16.89 16.77 16.85 544,250
04/24/2018 16.96 17.04 16.87 16.93 1,072,049
04/23/2018 17.07 17.17 17.015 17.14 799,981
04/20/2018 17.03 17.11 16.97 17.06 1,301,681
04/19/2018 17.19 17.24 16.79 16.91 3,012,918
04/18/2018 17.37 17.44 17.35 17.37 538,389
04/17/2018 17.44 17.505 17.4 17.46 568,142
04/16/2018 17.35 17.49 17.235 17.47 1,861,962
04/13/2018 17.34 17.35 17.15 17.21 2,424,452
04/12/2018 17.09 17.1773 17.06 17.13 812,770
04/11/2018 17.06 17.12 16.95 16.96 682,319
04/10/2018 16.96 17 16.91 16.97 809,782
04/09/2018 16.81 16.81 16.61 16.62 649,833
04/06/2018 16.55 16.72 16.52 16.56 1,030,477
04/05/2018 16.26 16.44 16.221 16.43 627,810
04/04/2018 15.94 16.18 15.94 16.18 718,820
04/03/2018 15.93 16.005 15.855 15.98 648,120
04/02/2018 16.13 16.16 15.87 15.92 600,248
03/29/2018 16.3 16.345 16.04 16.16 898,709
03/28/2018 15.89 16.07 15.86 15.99 793,709
03/27/2018 15.84 15.885 15.68 15.73 1,043,254
03/26/2018 15.78 15.815 15.545 15.71 1,061,064
03/23/2018 15.63 15.755 15.43 15.45 1,352,132
03/22/2018 15.47 15.6 15.41 15.49 1,208,355
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for BT

Research Brokers before you trade

Want to trade FX?

Smart Portfolio