Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 11:53PM ET - U.S. Markets Closed. Dow  0.16% Nasdaq  0.31%

British Sky Broadcasting Group plc (BSY)

At 4:00PM ET: 35.93   0.22 (0.61%)

MORE ON BSY

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 24-Nov-09 35.98 36.03 35.72 35.93 18,100 35.93 23-Nov-09 36.33 36.45 35.95 36.15 49,900 36.15 20-Nov-09 35.58 35.83 35.48 35.70 17,400 35.70 19-Nov-09 36.31 36.31 35.83 36.05 19,800 36.05 18-Nov-09 37.03 37.06 36.68 36.89 23,200 36.89 17-Nov-09 36.67 36.83 36.36 36.76 51,700 36.76 16-Nov-09 36.25 36.57 36.03 36.46 138,600 36.46 13-Nov-09 35.83 36.27 35.68 36.18 28,700 36.18 12-Nov-09 35.65 35.86 35.53 35.58 53,400 35.58 11-Nov-09 35.95 36.06 35.63 35.81 48,400 35.81 10-Nov-09 36.57 36.74 36.45 36.68 17,700 36.68 9-Nov-09 36.70 37.04 36.58 36.93 20,400 36.93 6-Nov-09 36.03 36.40 35.91 36.35 164,700 36.35 5-Nov-09 36.18 36.29 35.81 36.00 26,400 36.00 4-Nov-09 35.67 36.06 35.57 35.58 24,600 35.58 3-Nov-09 34.77 35.35 34.66 35.35 43,700 35.35 2-Nov-09 35.02 35.53 34.81 35.20 176,400 35.20 30-Oct-09 35.84 36.01 34.70 34.70 19,500 34.70 29-Oct-09 35.35 35.82 35.25 35.74 29,700 35.74 28-Oct-09 35.66 35.79 34.69 34.69 33,100 34.69 27-Oct-09 35.77 35.84 35.33 35.42 22,300 35.42 26-Oct-09 35.63 35.96 35.00 35.24 22,500 35.24 23-Oct-09 36.90 36.92 35.90 36.07 21,800 36.07 22-Oct-09 37.14 37.46 36.94 37.42 23,100 37.42 21-Oct-09 37.42 38.04 37.37 37.37 266,100 37.37 21-Oct-09 $ 0.684 Dividend 20-Oct-09 38.52 38.54 37.78 38.05 119,900 37.37 19-Oct-09 37.61 37.74 37.37 37.56 23,400 36.88 16-Oct-09 36.88 37.02 36.59 37.02 14,100 36.35 15-Oct-09 36.94 37.38 36.85 37.29 37,600 36.62 14-Oct-09 36.82 36.82 36.25 36.56 22,000 35.90 13-Oct-09 36.61 37.07 36.48 36.98 13,900 36.32 12-Oct-09 37.03 37.19 36.59 36.78 11,100 36.12 9-Oct-09 36.79 37.09 36.60 36.99 16,200 36.33 8-Oct-09 37.36 37.45 37.05 37.19 17,500 36.52 7-Oct-09 37.03 37.27 36.80 37.21 27,500 36.54 6-Oct-09 36.22 36.79 36.18 36.40 24,600 35.75 5-Oct-09 35.91 36.32 35.67 36.21 27,500 35.56 2-Oct-09 35.61 36.01 35.58 35.77 28,800 35.13 1-Oct-09 36.81 36.88 36.22 36.22 28,400 35.57 30-Sep-09 36.76 36.76 36.18 36.53 21,000 35.87 29-Sep-09 36.53 36.73 36.32 36.58 27,000 35.92 28-Sep-09 35.94 36.68 35.94 36.50 16,500 35.84 25-Sep-09 36.54 37.07 36.29 36.45 45,300 35.79 24-Sep-09 36.49 36.52 35.76 35.91 25,100 35.26 23-Sep-09 36.86 37.04 36.05 36.05 38,200 35.40 22-Sep-09 35.73 35.83 35.58 35.73 40,600 35.09 21-Sep-09 34.87 35.08 34.81 34.96 16,400 34.33 18-Sep-09 35.41 35.41 35.17 35.27 13,600 34.64 17-Sep-09 35.55 35.72 35.36 35.43 12,900 34.79 16-Sep-09 35.82 35.90 35.70 35.81 15,400 35.17 15-Sep-09 35.41 35.58 35.16 35.57 14,200 34.93 14-Sep-09 35.64 35.93 35.59 35.75 20,800 35.11 11-Sep-09 36.13 36.13 35.82 35.92 19,100 35.27 10-Sep-09 36.22 36.31 35.93 36.26 32,100 35.61 9-Sep-09 34.97 35.19 34.78 35.01 15,100 34.38 8-Sep-09 35.21 35.21 34.58 34.93 45,900 34.30 4-Sep-09 34.78 35.36 34.71 35.31 45,300 34.68 3-Sep-09 35.05 35.20 34.90 35.08 564,300 34.45 2-Sep-09 34.82 35.29 34.82 35.17 8,700 34.54 1-Sep-09 35.18 35.66 34.84 34.91 25,900 34.28 31-Aug-09 35.55 35.55 35.05 35.33 13,200 34.69 28-Aug-09 35.94 35.94 35.52 35.61 11,500 34.97 27-Aug-09 35.15 35.59 34.83 35.55 23,200 34.91 26-Aug-09 35.30 35.57 35.18 35.51 24,800 34.87 25-Aug-09 36.22 36.30 35.92 35.95 68,000 35.30 24-Aug-09 36.21 36.31 35.67 35.76 68,500 35.12 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions