Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BT.A Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 146.55 | -1.55 | -1.05% | 148.95 | 149.50 | 145.30 | 16,842,118 |
| Sep 18 2024 | 148.10 | 0.40 | 0.27% | 147.60 | 148.80 | 147.15 | 11,964,115 |
| Sep 17 2024 | 147.70 | 0.20 | 0.14% | 148.45 | 149.30 | 147.30 | 12,475,311 |
| Sep 16 2024 | 147.50 | 0.35 | 0.24% | 146.50 | 147.65 | 145.55 | 9,288,651 |
| Sep 13 2024 | 147.15 | 1.90 | 1.31% | 145.50 | 148.20 | 145.00 | 33,463,708 |
| Sep 12 2024 | 145.25 | 2.60 | 1.82% | 143.80 | 145.25 | 142.40 | 29,290,120 |
| Sep 11 2024 | 142.65 | 2.60 | 1.86% | 141.25 | 143.05 | 141.25 | 27,553,403 |
| Sep 10 2024 | 140.05 | -2.90 | -2.03% | 141.70 | 142.85 | 139.75 | 10,559,311 |
| Sep 09 2024 | 142.95 | -0.35 | -0.24% | 144.15 | 144.40 | 142.50 | 12,427,237 |
| Sep 06 2024 | 143.30 | 0.10 | 0.07% | 143.10 | 144.35 | 142.85 | 13,336,195 |
| Sep 05 2024 | 143.20 | 2.20 | 1.56% | 140.55 | 144.30 | 140.25 | 15,306,632 |
| Sep 04 2024 | 141.00 | 0.55 | 0.39% | 139.15 | 141.60 | 139.15 | 18,784,754 |
| Sep 03 2024 | 140.45 | 0.75 | 0.54% | 139.55 | 142.80 | 139.35 | 18,389,202 |
| Sep 02 2024 | 139.70 | 0.70 | 0.50% | 139.60 | 140.35 | 139.15 | 20,089,542 |
| Aug 30 2024 | 139.00 | 0.85 | 0.62% | 138.30 | 139.55 | 138.30 | 45,018,442 |
| Aug 29 2024 | 138.15 | 0.30 | 0.22% | 138.60 | 138.60 | 136.85 | 19,970,223 |
| Aug 28 2024 | 137.85 | 0.65 | 0.47% | 137.35 | 138.25 | 137.00 | 14,304,909 |
| Aug 27 2024 | 137.20 | 1.35 | 0.99% | 136.45 | 138.15 | 136.45 | 12,675,102 |
| Aug 23 2024 | 135.85 | 0.65 | 0.48% | 135.25 | 137.00 | 134.50 | 9,000,050 |
| Aug 22 2024 | 135.20 | 0.40 | 0.30% | 134.55 | 136.25 | 134.40 | 17,748,306 |
| Aug 21 2024 | 134.80 | -1.50 | -1.10% | 136.00 | 136.00 | 133.85 | 22,452,948 |
| Aug 20 2024 | 136.30 | -9.30 | -6.39% | 144.10 | 144.10 | 133.65 | 40,841,993 |
| Aug 19 2024 | 145.60 | 0.20 | 0.14% | 144.80 | 146.60 | 144.40 | 22,525,981 |
| Aug 16 2024 | 145.40 | -0.35 | -0.24% | 145.15 | 145.40 | 144.25 | 16,363,272 |
| Aug 15 2024 | 145.75 | -0.90 | -0.61% | 146.95 | 147.00 | 145.00 | 41,901,068 |
| Aug 14 2024 | 146.65 | 5.05 | 3.57% | 143.00 | 146.65 | 142.65 | 48,784,973 |
| Aug 13 2024 | 141.60 | 0.10 | 0.07% | 141.45 | 142.65 | 140.30 | 21,693,216 |
| Aug 12 2024 | 141.50 | 11.00 | 8.43% | 139.00 | 141.50 | 138.00 | 891,684,352 |
| Aug 09 2024 | 130.50 | 0.05 | 0.04% | 130.75 | 132.10 | 130.40 | 16,501,430 |
| Aug 08 2024 | 130.45 | -5.45 | -4.01% | 129.75 | 130.75 | 128.75 | 13,161,566 |
| Aug 07 2024 | 135.90 | 1.70 | 1.27% | 135.45 | 136.65 | 134.10 | 18,044,569 |
| Aug 06 2024 | 134.20 | 0.55 | 0.41% | 135.40 | 136.55 | 133.35 | 19,702,328 |
| Aug 05 2024 | 133.65 | -4.55 | -3.29% | 137.15 | 137.15 | 132.30 | 28,160,596 |
| Aug 02 2024 | 138.20 | -0.40 | -0.29% | 138.05 | 138.60 | 136.85 | 21,799,364 |
| Aug 01 2024 | 138.60 | -2.25 | -1.60% | 141.50 | 141.60 | 138.35 | 23,396,469 |
| Jul 31 2024 | 140.85 | -0.40 | -0.28% | 141.55 | 142.25 | 140.35 | 15,023,171 |
| Jul 30 2024 | 141.25 | -0.60 | -0.42% | 142.40 | 143.45 | 140.90 | 11,986,998 |
| Jul 29 2024 | 141.85 | 1.35 | 0.96% | 142.00 | 142.90 | 141.10 | 12,802,942 |
| Jul 26 2024 | 140.50 | 0.20 | 0.14% | 139.80 | 140.95 | 138.05 | 15,518,892 |
| Jul 25 2024 | 140.30 | 0.55 | 0.39% | 139.80 | 140.30 | 133.60 | 27,463,123 |
| Jul 24 2024 | 139.75 | -0.20 | -0.14% | 138.35 | 139.75 | 137.25 | 14,364,319 |
| Jul 23 2024 | 139.95 | -1.40 | -0.99% | 140.80 | 141.30 | 139.00 | 11,667,970 |
| Jul 22 2024 | 141.35 | -0.50 | -0.35% | 142.00 | 142.85 | 140.30 | 10,905,759 |
| Jul 19 2024 | 141.85 | 0.80 | 0.57% | 140.35 | 141.95 | 140.10 | 21,774,908 |
| Jul 18 2024 | 141.05 | 0.15 | 0.11% | 140.90 | 142.40 | 140.90 | 10,566,226 |
| Jul 17 2024 | 140.90 | 3.25 | 2.36% | 137.80 | 141.65 | 137.60 | 19,929,726 |
| Jul 16 2024 | 137.65 | -1.15 | -0.83% | 138.75 | 139.60 | 136.95 | 9,281,011 |
| Jul 15 2024 | 138.80 | -2.40 | -1.70% | 140.45 | 140.65 | 138.65 | 10,829,149 |
| Jul 12 2024 | 141.20 | 0.50 | 0.36% | 141.30 | 141.90 | 139.80 | 14,722,459 |
| Jul 11 2024 | 140.70 | 0.85 | 0.61% | 140.20 | 141.65 | 139.40 | 14,548,236 |
| Jul 10 2024 | 139.85 | -0.60 | -0.43% | 141.00 | 142.70 | 139.85 | 13,089,582 |
| Jul 09 2024 | 140.45 | 2.40 | 1.74% | 138.15 | 140.45 | 138.00 | 20,955,649 |
| Jul 08 2024 | 138.05 | -1.45 | -1.04% | 139.25 | 140.55 | 138.05 | 15,563,650 |
| Jul 05 2024 | 139.50 | 0.85 | 0.61% | 139.45 | 140.40 | 138.65 | 13,743,283 |
| Jul 04 2024 | 138.65 | 0.60 | 0.43% | 138.10 | 139.20 | 137.40 | 12,851,448 |
| Jul 03 2024 | 138.05 | 0.90 | 0.66% | 137.85 | 139.55 | 136.85 | 17,622,733 |
| Jul 02 2024 | 137.15 | -4.15 | -2.94% | 139.80 | 140.35 | 136.15 | 20,167,805 |
| Jul 01 2024 | 141.30 | 0.95 | 0.68% | 141.30 | 143.30 | 140.95 | 17,985,781 |
| Jun 28 2024 | 140.35 | 0.15 | 0.11% | 140.80 | 141.70 | 139.65 | 18,353,708 |
| Jun 27 2024 | 140.20 | 1.05 | 0.75% | 139.95 | 141.50 | 139.10 | 17,438,270 |
| Jun 26 2024 | 139.15 | -0.80 | -0.57% | 139.85 | 140.65 | 138.20 | 25,619,917 |
| Jun 25 2024 | 139.95 | -5.10 | -3.52% | 145.00 | 145.20 | 138.80 | 22,191,314 |
| Jun 24 2024 | 145.05 | 3.45 | 2.44% | 142.05 | 145.35 | 142.05 | 20,865,366 |
