Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

British Sky Broadcas (OP: BSYBF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2015 15.25 15.25 15.25 7,457 -0.13(-0.85%)
Feb 25, 2015 15.43 15.43 15.38 15.38 46,283 +0.28(+1.85%)
Feb 24, 2015 15.10 15.10 15.10 15.10 311 -0.04(-0.26%)
Feb 23, 2015 15.14 15.14 15.14 15.14 185 +0.44(+2.99%)
Feb 20, 2015 14.82 14.86 14.70 14.70 5,026 +0.10(+0.68%)
Feb 19, 2015 14.90 14.90 14.57 14.60 12,564 +0.39(+2.74%)
Feb 17, 2015 14.21 14.21 14.21 0 +0.14(+1.00%)
Feb 13, 2015 14.07 14.07 14.07 0 +0.29(+2.10%)
Feb 10, 2015 13.78 13.78 13.78 0 -1.17(-7.83%)
Feb 06, 2015 14.95 14.95 14.95 2,665 +0.26(+1.77%)
Feb 05, 2015 14.54 14.69 14.45 14.69 9,332 +0.06(+0.41%)
Feb 03, 2015 14.63 14.63 14.63 0 +0.94(+6.87%)
Feb 02, 2015 13.97 14.03 13.69 13.69 8,344 -0.21(-1.51%)
Jan 29, 2015 13.90 13.90 13.90 0 -0.08(-0.57%)
Jan 26, 2015 13.98 13.98 13.98 0 -0.09(-0.61%)
Jan 23, 2015 14.07 14.07 14.07 14.07 4,030 +0.16(+1.12%)
Jan 22, 2015 14.31 13.91 13.91 13.91 12,647 +0.07(+0.51%)
Jan 21, 2015 13.89 14.13 13.84 13.84 15,688 -0.37(-2.60%)
Jan 20, 2015 14.04 14.21 14.04 14.21 1,431 +0.42(+3.05%)
Jan 16, 2015 13.79 13.79 13.79 0 -0.07(-0.51%)
Jan 14, 2015 13.86 13.86 13.86 0 +0.54(+4.05%)
Jan 13, 2015 13.32 0 -0.22(-1.62%)
Jan 09, 2015 13.54 13.54 13.54 0 +0.41(+3.12%)
Jan 08, 2015 13.13 13.13 13.13 13.13 100 +0.18(+1.39%)
Jan 07, 2015 12.95 12.95 12.95 12.95 4,507 -0.21(-1.60%)
Jan 06, 2015 13.16 13.16 13.16 13.16 10,077 +0.16(+1.23%)
Jan 05, 2015 13.00 13.00 13.00 13.00 3,551 -0.80(-5.80%)
Dec 31, 2014 13.80 13.80 13.80 1,372 -0.17(-1.25%)
Dec 30, 2014 13.93 13.97 13.93 13.97 320 -0.22(-1.58%)
Dec 29, 2014 14.00 14.20 13.95 14.20 53,074 +0.40(+2.90%)
Dec 26, 2014 13.80 13.80 13.80 13.80 220 +0.03(+0.22%)
Dec 24, 2014 13.77 13.77 13.77 0 -0.13(-0.96%)
Dec 23, 2014 13.85 14.08 13.85 13.90 3,040 +0.25(+1.86%)
Dec 16, 2014 13.65 13.65 13.65 26,643 -0.68(-4.75%)
Dec 12, 2014 14.33 14.33 14.33 70 -0.29(-1.98%)
Dec 11, 2014 14.62 14.62 14.62 14.62 10,280 +0.17(+1.19%)
Dec 09, 2014 14.45 14.45 14.45 0 -0.53(-3.55%)
Dec 05, 2014 14.98 14.98 14.98 3,055 +0.54(+3.74%)
Dec 04, 2014 14.38 14.44 14.38 14.44 8,451 -0.31(-2.08%)
Dec 03, 2014 14.51 14.75 14.41 14.75 3,585 -0.01(-0.04%)
Dec 02, 2014 14.75 14.75 14.75 14.75 278 +0.30(+2.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.