Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 10:01PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

BT Group plc (BT)

At 4:01PM ET: 24.59   0.57 (2.37%)

MORE ON BT

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* 23-Nov-09 24.53 24.80 24.52 24.59 74,500 24.59 20-Nov-09 23.72 24.08 23.71 24.02 110,800 24.02 19-Nov-09 24.14 24.23 23.84 24.23 60,500 24.23 18-Nov-09 24.60 24.60 24.28 24.50 94,600 24.50 17-Nov-09 24.70 24.86 24.52 24.86 145,700 24.86 16-Nov-09 24.88 25.26 24.84 25.14 361,700 25.14 13-Nov-09 24.42 24.67 24.19 24.61 338,200 24.61 12-Nov-09 24.82 24.87 24.17 24.33 392,300 24.33 11-Nov-09 23.28 23.67 23.28 23.44 240,000 23.44 10-Nov-09 23.13 23.34 23.10 23.32 95,600 23.32 9-Nov-09 23.21 23.39 23.01 23.34 145,400 23.34 6-Nov-09 22.61 22.95 22.58 22.84 644,300 22.84 5-Nov-09 22.68 22.97 22.52 22.72 406,200 22.72 4-Nov-09 21.92 22.23 21.86 21.93 87,900 21.93 3-Nov-09 21.59 21.79 21.51 21.71 181,500 21.71 2-Nov-09 21.74 22.00 21.50 21.75 149,500 21.75 30-Oct-09 22.12 22.19 21.15 21.35 127,800 21.35 29-Oct-09 21.96 22.06 21.83 21.98 111,200 21.98 28-Oct-09 21.90 22.04 21.62 21.64 159,500 21.64 27-Oct-09 21.84 21.93 21.63 21.71 92,100 21.71 26-Oct-09 22.23 22.31 21.84 21.91 126,700 21.91 23-Oct-09 22.41 22.41 21.86 21.94 159,600 21.94 22-Oct-09 22.99 23.36 22.91 23.28 172,300 23.28 21-Oct-09 22.55 22.98 22.54 22.59 214,800 22.59 20-Oct-09 22.38 22.47 21.96 22.18 190,000 22.18 19-Oct-09 21.72 22.00 21.65 21.87 99,900 21.87 16-Oct-09 21.78 21.91 21.66 21.75 156,900 21.75 15-Oct-09 22.09 22.16 21.90 22.07 155,200 22.07 14-Oct-09 21.57 21.62 21.34 21.42 85,900 21.42 13-Oct-09 21.61 21.66 21.37 21.52 75,600 21.52 12-Oct-09 21.48 21.53 21.22 21.29 49,200 21.29 9-Oct-09 21.84 21.84 21.42 21.55 105,300 21.55 8-Oct-09 21.63 21.75 21.52 21.57 172,400 21.57 7-Oct-09 20.81 20.93 20.69 20.84 67,200 20.84 6-Oct-09 20.67 20.92 20.64 20.72 88,400 20.72 5-Oct-09 20.63 20.84 20.50 20.76 116,700 20.76 2-Oct-09 20.43 20.62 20.36 20.47 386,300 20.47 1-Oct-09 20.97 20.97 20.58 20.58 135,100 20.58 30-Sep-09 21.33 21.34 20.73 20.81 181,000 20.81 29-Sep-09 20.91 20.93 20.74 20.83 87,900 20.83 28-Sep-09 20.57 20.91 20.56 20.82 202,500 20.82 25-Sep-09 21.13 21.29 20.98 21.05 71,200 21.05 24-Sep-09 21.66 21.70 21.29 21.45 99,400 21.45 23-Sep-09 22.21 22.38 21.90 21.90 266,700 21.90 22-Sep-09 22.69 22.79 22.61 22.72 123,700 22.72 21-Sep-09 22.19 22.54 22.19 22.43 196,100 22.43 18-Sep-09 22.78 22.79 22.59 22.76 78,300 22.76 17-Sep-09 22.95 23.16 22.71 22.80 119,200 22.80 16-Sep-09 22.41 22.90 22.40 22.87 96,600 22.87 15-Sep-09 22.51 22.54 22.27 22.44 202,100 22.44 14-Sep-09 21.55 21.66 21.48 21.64 79,900 21.64 11-Sep-09 21.76 21.77 21.39 21.58 139,900 21.58 10-Sep-09 21.89 22.14 21.69 22.14 162,500 22.14 9-Sep-09 22.01 22.27 21.87 22.21 115,900 22.21 8-Sep-09 21.93 21.96 21.67 21.73 113,500 21.73 4-Sep-09 21.22 21.35 20.94 21.33 270,400 21.33 3-Sep-09 20.93 21.10 20.88 21.09 641,000 21.09 2-Sep-09 21.18 21.31 21.12 21.16 292,600 21.16 1-Sep-09 22.30 22.65 21.80 21.94 462,700 21.94 31-Aug-09 21.74 22.96 21.74 22.69 336,900 22.69 28-Aug-09 22.80 22.82 22.45 22.59 167,200 22.59 27-Aug-09 22.03 22.47 21.79 22.40 193,200 22.40 26-Aug-09 22.41 22.50 22.27 22.41 119,300 22.41 25-Aug-09 22.80 23.15 22.74 22.95 143,200 22.95 24-Aug-09 22.90 22.99 22.59 22.67 79,700 22.67 21-Aug-09 22.85 23.06 22.76 22.85 99,700 22.85 * 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