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 29, 2018 17.96 17.96 17.96 0 -0.17(-0.94%)
May 21, 2018 18.13 18.13 18.13 0 +0.05(+0.28%)
May 10, 2018 18.08 18.08 18.08 0 -0.64(-3.42%)
Apr 30, 2018 18.72 18.72 18.72 0 -0.44(-2.30%)
Apr 27, 2018 19.16 19.16 19.16 19.16 2,205 -0.02(-0.10%)
Apr 26, 2018 19.18 19.18 19.18 19.18 2,000 +1.20(+6.67%)
Apr 24, 2018 17.98 17.98 17.98 0 -0.60(-3.23%)
Apr 10, 2018 18.58 18.58 18.58 0 +0.14(+0.76%)
Apr 09, 2018 18.44 18.44 18.44 18.44 1,214 +0.00(+0.00%)
Apr 03, 2018 18.44 18.44 18.44 50 +0.39(+2.16%)
Mar 29, 2018 18.05 18.05 18.05 0 -0.32(-1.74%)
Mar 26, 2018 18.37 18.37 18.37 0 +0.22(+1.21%)
Mar 19, 2018 18.15 18.15 18.15 0 -0.15(-0.82%)
Mar 13, 2018 18.30 18.30 18.30 0 -0.14(-0.76%)
Mar 06, 2018 18.44 18.44 18.44 0 -0.36(-1.91%)
Mar 05, 2018 18.95 18.95 18.80 18.80 12,906 +0.06(+0.32%)
Mar 02, 2018 18.74 18.74 18.74 18.74 858 +0.24(+1.30%)
Feb 28, 2018 18.50 18.50 18.50 47 +0.05(+0.27%)
Feb 27, 2018 18.58 18.63 18.14 18.45 1,980 +3.21(+21.06%)
Feb 26, 2018 15.28 15.28 15.24 15.24 5,178 +0.01(+0.07%)
Feb 23, 2018 15.17 15.23 15.17 15.23 885 +0.16(+1.06%)
Feb 22, 2018 15.09 15.09 15.07 15.07 1,319 -0.28(-1.82%)
Feb 20, 2018 15.35 15.35 15.35 0 +0.19(+1.25%)
Feb 15, 2018 15.16 15.16 15.16 0 +0.16(+1.07%)
Feb 14, 2018 14.90 15.00 14.90 15.00 876 +0.63(+4.38%)
Feb 12, 2018 14.37 14.37 14.37 0 +0.15(+1.05%)
Feb 09, 2018 14.22 14.22 14.22 14.22 190 -0.05(-0.35%)
Feb 06, 2018 14.27 14.27 14.27 94 -0.30(-2.06%)
Feb 05, 2018 14.57 14.57 14.57 14.57 818 -0.38(-2.54%)
Feb 02, 2018 14.95 14.95 14.95 14.95 1,306 +0.01(+0.07%)
Feb 01, 2018 14.94 14.94 14.94 14.94 222 +0.28(+1.91%)
Jan 30, 2018 14.66 14.66 14.66 0 +0.07(+0.48%)
Jan 29, 2018 14.59 14.59 14.59 14.59 119 +1.06(+7.83%)
Jan 05, 2018 13.53 13.53 13.53 2,080 +0.08(+0.59%)
Dec 29, 2017 13.45 13.45 13.45 0 -0.38(-2.75%)
Dec 20, 2017 13.83 13.83 13.83 0 +0.28(+2.07%)
Dec 18, 2017 13.55 13.55 13.55 0 -0.08(-0.59%)
Dec 15, 2017 13.63 13.63 13.63 13.63 350 +0.51(+3.89%)
Dec 14, 2017 13.12 13.12 13.12 13.12 431 -0.55(-4.02%)
Dec 13, 2017 13.67 13.67 13.67 13.67 100 +0.20(+1.49%)
Dec 07, 2017 13.47 13.47 13.47 0 +0.47(+3.61%)
Dec 05, 2017 13.00 13.00 13.00 3 +0.29(+2.28%)
Dec 04, 2017 12.71 12.71 12.71 12.71 1,636 +0.31(+2.50%)
Dec 01, 2017 12.36 12.40 12.36 12.40 5,636 +0.20(+1.64%)
Nov 28, 2017 12.20 12.20 12.20 0 -0.08(-0.65%)
Nov 27, 2017 12.28 12.28 12.28 12.28 100 +0.50(+4.24%)
Nov 16, 2017 11.78 11.78 11.78 0 +0.04(+0.34%)
Nov 15, 2017 11.74 11.74 11.74 11.74 4,629 -0.10(-0.80%)
Nov 14, 2017 11.84 11.84 11.84 11.84 650 -0.45(-3.70%)
Nov 02, 2017 12.29 12.29 12.29 0 +0.08(+0.66%)
Oct 30, 2017 12.21 12.21 12.21 0 +0.09(+0.74%)
Oct 26, 2017 12.12 12.12 12.12 97 -0.16(-1.30%)
Oct 20, 2017 12.28 12.28 12.28 0 +0.39(+3.28%)
Oct 11, 2017 11.89 11.89 11.89 0 -0.14(-1.16%)
Oct 04, 2017 12.03 12.03 12.03 0 -0.21(-1.71%)
Sep 27, 2017 12.24 12.24 12.24 0 -0.14(-1.14%)
Sep 19, 2017 12.38 12.38 12.38 0 +0.22(+1.81%)
Sep 12, 2017 12.16 12.16 12.16 0 +0.08(+0.66%)
Aug 25, 2017 12.08 12.08 12.08 0 -0.04(-0.33%)
Aug 22, 2017 12.12 12.12 12.12 71 +0.01(+0.08%)
Aug 21, 2017 12.11 12.11 12.11 12.11 2,000 -0.01(-0.08%)
Aug 16, 2017 12.12 12.12 12.12 0 -0.32(-2.57%)
Jul 27, 2017 12.44 12.44 12.44 0 -0.12(-0.99%)
Jul 20, 2017 12.56 12.56 12.56 0 -0.03(-0.20%)
Jul 07, 2017 12.59 12.59 12.59 0 +0.38(+3.11%)
Jul 03, 2017 12.21 12.21 12.21 12.21 0 +0.00(+0.00%)
Jun 26, 2017 12.21 12.21 12.21 0 +0.18(+1.50%)
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.