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 (%)
May 18, 2017 12.90 12.90 12.90 0 +0.14(+1.10%)
May 09, 2017 12.76 12.76 12.76 15,000 +0.08(+0.63%)
May 04, 2017 12.68 12.68 12.68 0 -0.11(-0.86%)
May 02, 2017 12.79 12.79 12.79 0 +0.41(+3.31%)
Apr 24, 2017 12.38 12.38 12.38 0 +0.06(+0.49%)
Apr 18, 2017 12.32 12.32 12.32 0 -0.03(-0.24%)
Apr 17, 2017 12.35 12.35 12.35 12.35 123 +0.29(+2.40%)
Apr 12, 2017 12.06 12.06 12.06 0 +0.11(+0.92%)
Apr 04, 2017 11.95 11.95 11.95 54 -0.10(-0.83%)
Mar 31, 2017 12.05 12.05 12.05 0 -0.04(-0.33%)
Mar 29, 2017 12.09 12.09 12.09 0 -0.01(-0.08%)
Mar 28, 2017 12.11 12.11 12.10 12.10 452 -0.01(-0.08%)
Mar 24, 2017 12.11 12.11 12.11 0 +0.24(+2.02%)
Mar 15, 2017 11.87 11.87 11.87 0 -0.17(-1.41%)
Mar 03, 2017 12.04 12.04 12.04 0 -0.19(-1.55%)
Feb 27, 2017 12.23 12.23 12.23 0 -0.04(-0.33%)
Feb 15, 2017 12.27 12.27 12.27 0 +0.00(+0.00%)
Feb 14, 2017 12.27 12.27 12.27 12.27 1,640 -0.18(-1.45%)
Feb 13, 2017 12.45 12.45 12.45 12.45 2,927 +0.00(+0.00%)
Feb 07, 2017 12.45 12.45 12.45 0 +0.10(+0.81%)
Feb 06, 2017 12.35 12.35 12.35 12.35 750 -0.20(-1.59%)
Feb 01, 2017 12.55 12.55 12.55 0 -0.09(-0.71%)
Jan 26, 2017 12.64 12.64 12.64 0 +0.27(+2.18%)
Jan 25, 2017 12.37 12.37 12.37 12.37 100 -0.14(-1.08%)
Jan 24, 2017 12.51 12.51 12.51 12.51 786 +0.16(+1.26%)
Jan 23, 2017 12.35 12.35 12.35 12.35 549 +0.26(+2.15%)
Jan 17, 2017 12.09 12.09 12.09 0 +0.09(+0.75%)
Jan 13, 2017 12.00 12.00 12.00 0 -0.06(-0.50%)
Jan 06, 2017 12.06 12.06 12.06 0 +0.11(+0.92%)
Jan 04, 2017 11.95 11.95 11.95 0 +0.01(+0.08%)
Jan 03, 2017 11.94 11.94 11.94 11.94 1,070 -0.14(-1.16%)
Dec 30, 2016 12.08 12.08 12.08 0 +0.18(+1.51%)
Dec 28, 2016 11.90 11.90 11.90 0 -0.01(-0.08%)
Dec 23, 2016 11.91 11.91 11.91 0 -0.10(-0.83%)
Dec 22, 2016 12.01 12.01 12.01 12.01 2,417 -0.05(-0.41%)
Dec 21, 2016 12.23 12.23 12.06 12.06 775 -0.17(-1.39%)
Dec 19, 2016 12.23 12.23 12.23 0 +0.14(+1.16%)
Dec 14, 2016 12.09 12.09 12.09 3 -0.55(-4.35%)
Dec 13, 2016 12.36 12.65 12.36 12.64 1,403 +0.14(+1.12%)
Dec 12, 2016 12.20 12.50 12.20 12.50 5,987 +0.05(+0.40%)
Dec 09, 2016 10.42 14.96 10.42 12.45 10,436 +2.75(+28.35%)
Dec 08, 2016 9.720 9.720 9.700 9.700 13,918 +0.09(+0.94%)
Dec 07, 2016 9.610 9.610 9.610 9.610 101 +0.11(+1.16%)
Dec 02, 2016 9.500 9.500 9.500 0 +0.01(+0.11%)
Dec 01, 2016 9.490 9.490 9.490 9.490 6,394 +0.04(+0.42%)
Nov 30, 2016 9.560 9.560 9.450 9.450 4,523 -0.02(-0.21%)
Nov 29, 2016 9.610 9.610 9.470 9.470 20,761 +0.12(+1.28%)
Nov 22, 2016 9.350 9.350 9.350 1 -0.23(-2.40%)
Nov 17, 2016 9.580 9.580 9.580 0 -0.02(-0.21%)
Nov 16, 2016 9.600 9.600 9.600 9.600 2,243 -0.01(-0.10%)
Nov 15, 2016 9.590 9.610 9.590 9.610 1,108 -0.16(-1.64%)
Nov 10, 2016 9.770 9.770 9.770 0 -0.07(-0.71%)
Nov 09, 2016 9.840 9.840 9.840 9.840 4,803 -0.07(-0.71%)
Nov 08, 2016 9.910 9.910 9.910 9.910 215 +0.04(+0.41%)
Nov 07, 2016 9.870 9.870 9.870 9.870 282 +0.02(+0.20%)
Nov 02, 2016 9.850 9.850 9.850 0 +0.00(+0.03%)
Nov 01, 2016 9.850 9.850 9.847 9.847 2,426 +0.21(+2.15%)
Oct 25, 2016 9.640 9.640 9.640 0 -0.25(-2.53%)
Oct 24, 2016 9.890 9.890 9.890 9.890 373 -0.43(-4.17%)
Oct 19, 2016 10.32 10.32 10.32 0 +0.15(+1.47%)
Oct 18, 2016 10.29 10.29 10.17 10.17 4,821 +0.17(+1.70%)
Oct 17, 2016 10.00 10.00 10.00 10.00 146 -0.04(-0.40%)
Oct 14, 2016 10.04 10.04 10.04 10.04 3,408 -0.18(-1.71%)
Oct 13, 2016 10.21 10.21 10.21 10.21 452 -0.17(-1.59%)
Oct 12, 2016 10.38 10.38 10.38 10.38 768 -0.45(-4.16%)
Oct 10, 2016 10.83 10.83 10.83 426 +0.02(+0.19%)
Oct 07, 2016 11.00 11.00 10.81 10.81 772 -0.90(-7.73%)
Oct 03, 2016 11.71 11.71 11.71 0 +0.06(+0.56%)
Sep 30, 2016 11.65 11.65 11.65 11.65 0 +0.00(+0.00%)
Sep 29, 2016 11.65 11.65 11.65 11.65 509 +1.00(+9.39%)
Sep 28, 2016 10.65 10.65 10.65 10.65 0 +0.00(+0.00%)
Sep 27, 2016 10.65 10.65 10.65 10.65 0 +0.00(+0.00%)
Sep 26, 2016 10.65 10.65 10.65 10.65 1,533 -0.26(-2.38%)
Sep 23, 2016 10.91 10.91 10.91 10.91 313 -0.39(-3.49%)
Sep 22, 2016 11.30 11.30 11.30 11.30 285 +0.40(+3.72%)
Sep 20, 2016 10.90 10.90 10.90 0 -0.30(-2.68%)
Sep 19, 2016 11.20 11.20 11.20 11.20 615 +0.39(+3.61%)
Sep 16, 2016 10.81 10.81 10.81 10.81 372 +0.05(+0.46%)
Sep 15, 2016 10.77 10.77 10.76 10.76 1,944 +0.11(+1.03%)
Sep 14, 2016 10.65 10.65 10.65 10.65 740 -0.45(-4.05%)
Sep 09, 2016 11.10 11.10 11.10 0 -0.23(-2.03%)
Sep 08, 2016 11.46 11.46 11.29 11.33 6,975 -0.03(-0.26%)
Sep 07, 2016 11.36 11.36 11.36 11.36 186 -0.08(-0.70%)
Sep 06, 2016 11.41 11.55 11.41 11.44 1,176 +0.31(+2.79%)
Sep 01, 2016 11.13 11.13 11.13 0 +0.21(+1.92%)
Aug 31, 2016 10.97 10.97 10.92 10.92 3,873 -0.23(-2.11%)
Aug 30, 2016 11.15 11.15 11.15 11.15 759 +0.05(+0.50%)
Aug 29, 2016 11.10 11.10 11.10 11.10 1,206 -0.06(-0.54%)
Aug 26, 2016 11.16 11.16 11.16 11.16 423 -0.24(-2.11%)
Aug 25, 2016 11.41 11.41 11.40 11.40 3,308 +0.26(+2.33%)
Aug 24, 2016 11.32 11.32 11.14 11.14 1,517 +0.04(+0.36%)
Aug 23, 2016 11.27 11.27 11.10 11.10 853 +0.13(+1.19%)
Aug 22, 2016 10.97 10.97 10.97 10.97 1,014 +0.06(+0.55%)
Aug 19, 2016 11.20 11.20 10.91 10.91 3,659 -0.48(-4.19%)
Aug 18, 2016 11.39 11.39 11.39 11.39 2,306 +0.46(+4.18%)
Aug 17, 2016 10.93 10.93 10.93 10.93 1,374 -0.12(-1.09%)
Aug 16, 2016 11.05 11.05 11.05 11.05 459 -0.25(-2.21%)
Aug 12, 2016 11.30 11.30 11.30 0 +0.04(+0.36%)
Aug 11, 2016 11.39 11.39 11.26 11.26 1,095 -0.12(-1.05%)
Aug 10, 2016 11.53 11.53 11.38 11.38 6,003 -0.14(-1.23%)
Aug 09, 2016 11.52 11.52 11.52 11.52 2,307 -0.13(-1.10%)
Aug 08, 2016 11.80 11.80 11.65 11.65 10,330 -0.06(-0.51%)
Aug 05, 2016 11.71 11.71 11.71 11.71 1,386 -0.07(-0.59%)
Aug 04, 2016 11.79 11.82 11.78 11.78 12,289 -0.02(-0.17%)
Aug 03, 2016 11.80 11.80 11.80 11.80 412 +0.02(+0.17%)
Aug 02, 2016 11.78 11.78 11.78 11.78 1,521 -0.10(-0.84%)
Aug 01, 2016 11.94 11.94 11.88 11.88 10,416 -0.19(-1.57%)
Jul 29, 2016 12.03 12.07 12.03 12.07 1,636 +0.34(+2.90%)
Jul 28, 2016 11.73 11.73 11.73 11.73 305 +0.41(+3.62%)
Jul 26, 2016 11.32 11.32 11.32 0 -0.24(-2.12%)
Jul 25, 2016 11.42 11.56 11.35 11.56 6,006 +0.21(+1.89%)
Jul 22, 2016 11.33 11.51 11.33 11.35 10,513 +0.06(+0.53%)
Jul 21, 2016 11.56 11.56 11.29 11.29 7,912 -0.51(-4.32%)
Jul 20, 2016 11.72 11.87 11.71 11.80 263,494 +0.28(+2.43%)
Jul 19, 2016 11.70 11.70 11.52 11.52 7,877 +0.00(+0.00%)
Jul 18, 2016 11.52 11.52 11.52 11.52 659 +0.27(+2.40%)
Jul 15, 2016 11.25 11.25 11.25 11.25 1,561 -0.30(-2.60%)
Jul 14, 2016 11.63 11.63 11.50 11.55 410,690 +0.00(+0.00%)
Jul 12, 2016 11.55 11.55 11.55 0 +0.38(+3.40%)
Jul 11, 2016 11.17 11.17 11.17 11.17 106 +0.02(+0.18%)
Jul 08, 2016 11.09 11.15 11.09 11.15 1,581 +0.29(+2.67%)
Jul 07, 2016 10.86 10.86 10.86 10.86 4,954 -0.07(-0.64%)
Jul 05, 2016 10.93 10.93 10.93 10.93 319 -0.62(-5.41%)
Jul 01, 2016 11.55 11.55 11.55 0 +0.55(+5.05%)
Jun 30, 2016 11.00 11.00 11.00 11.00 13,284 -0.39(-3.42%)
Jun 29, 2016 11.20 11.39 11.20 11.39 6,169 +0.56(+5.17%)
Jun 28, 2016 10.83 10.83 10.83 10.83 355 +0.37(+3.54%)
Jun 27, 2016 10.42 10.52 10.42 10.46 5,064 -0.50(-4.56%)
Jun 24, 2016 11.44 11.44 10.95 10.96 45,973 -2.14(-16.34%)
Jun 23, 2016 13.07 13.17 13.07 13.10 3,369 +0.31(+2.42%)
Jun 22, 2016 13.06 13.06 12.75 12.79 3,807 -0.10(-0.74%)
Jun 21, 2016 12.78 12.88 12.78 12.88 425 -0.01(-0.04%)
Jun 20, 2016 12.93 12.93 12.89 12.89 2,286 +0.78(+6.44%)
Jun 17, 2016 12.24 12.24 12.08 12.11 3,727 +0.17(+1.42%)
Jun 16, 2016 11.99 12.19 11.88 11.94 6,421 -0.02(-0.17%)
Jun 15, 2016 11.97 12.00 11.96 11.96 4,579 -0.01(-0.08%)
Jun 14, 2016 12.21 12.21 11.97 11.97 7,461 -0.69(-5.45%)
Jun 13, 2016 12.88 12.88 12.66 12.66 2,448 -0.64(-4.81%)
Jun 10, 2016 13.35 13.35 13.30 13.30 539 -0.49(-3.56%)
Jun 09, 2016 13.82 13.82 13.63 13.79 6,177 +0.26(+1.96%)
Jun 08, 2016 13.45 13.53 13.38 13.53 4,607 -0.04(-0.33%)
Jun 07, 2016 13.60 13.61 13.57 13.57 2,482 +0.16(+1.19%)
Jun 06, 2016 13.63 13.63 13.41 13.41 768 -0.01(-0.07%)
Jun 03, 2016 13.42 13.42 13.42 13.42 6,045 +0.03(+0.22%)
Jun 02, 2016 13.52 13.52 13.38 13.39 9,306 -0.18(-1.33%)
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.