Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

British Land ADR (OP: BTLCY )

5.140 +0.160 (+3.21%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 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 (%)
Jan 31, 2014 10.90 10.90 10.90 10.90 0 -0.15(-1.40%)
Jan 30, 2014 11.10 11.10 11.00 11.05 1,675 -0.03(-0.23%)
Jan 28, 2014 11.08 11.08 11.08 11.08 65 +0.01(+0.09%)
Jan 27, 2014 11.04 11.07 11.04 11.07 5,492 +0.02(+0.18%)
Jan 24, 2014 11.00 11.05 10.99 11.05 0 -0.16(-1.43%)
Jan 23, 2014 11.10 11.30 11.10 11.21 13,980 +0.11(+0.99%)
Jan 22, 2014 11.08 11.10 11.08 11.10 443 +0.04(+0.36%)
Jan 21, 2014 11.02 11.06 11.02 11.06 370 +0.14(+1.28%)
Jan 17, 2014 10.92 10.92 10.92 0 +0.22(+2.06%)
Jan 16, 2014 10.61 10.75 10.61 10.70 1,608 -0.06(-0.56%)
Jan 15, 2014 10.76 10.76 10.76 10.76 1,538 +0.01(+0.09%)
Jan 14, 2014 10.75 10.75 10.75 10.75 306 +0.34(+3.27%)
Jan 13, 2014 10.51 10.52 10.41 10.41 16,444 -0.18(-1.70%)
Jan 10, 2014 10.56 10.59 10.56 10.59 2,009 +0.15(+1.44%)
Jan 07, 2014 10.44 10.44 10.44 0 +0.34(+3.37%)
Jan 06, 2014 10.10 10.10 10.10 10.10 2,045 -0.17(-1.66%)
Jan 03, 2014 10.27 10.27 10.27 10.27 0 -0.01(-0.10%)
Jan 02, 2014 10.19 10.28 10.19 10.28 616 -0.04(-0.39%)
Dec 31, 2013 10.32 10.32 10.32 0 -0.09(-0.86%)
Dec 30, 2013 10.41 10.41 10.41 10.41 1,177 +0.01(+0.10%)
Dec 27, 2013 10.47 10.50 10.40 10.40 4,458 -0.16(-1.52%)
Dec 26, 2013 10.55 10.56 10.55 10.56 1,023 +0.07(+0.67%)
Dec 24, 2013 10.34 10.49 10.34 10.49 5,356 +0.19(+1.84%)
Dec 23, 2013 10.22 10.30 10.10 10.30 1,328 +0.06(+0.59%)
Dec 20, 2013 10.24 10.24 10.24 10.24 2,056 +0.13(+1.29%)
Dec 19, 2013 10.20 10.20 10.11 10.11 2,872 +0.01(+0.10%)
Dec 18, 2013 9.980 10.10 9.980 10.10 4,370 +0.16(+1.61%)
Dec 17, 2013 9.870 9.940 9.870 9.940 10,024 -0.05(-0.50%)
Dec 16, 2013 9.990 9.990 9.990 9.990 1,136 +0.18(+1.83%)
Dec 12, 2013 9.810 9.810 9.810 18 -0.19(-1.90%)
Dec 11, 2013 10.03 10.04 9.830 10.00 12,001 -0.11(-1.09%)
Dec 10, 2013 10.10 10.11 10.10 10.11 2,200 +0.09(+0.95%)
Dec 09, 2013 9.810 10.08 9.810 10.02 5,278 +0.13(+1.37%)
Dec 06, 2013 9.930 10.01 9.880 9.880 7,642 +0.01(+0.10%)
Dec 05, 2013 9.920 9.930 9.800 9.870 7,171 -0.09(-0.90%)
Dec 04, 2013 9.850 9.960 9.700 9.960 4,836 -0.08(-0.80%)
Dec 03, 2013 9.900 10.04 9.790 10.04 8,386 +0.01(+0.10%)
Dec 02, 2013 10.01 10.03 10.00 10.03 5,852 -0.15(-1.47%)
Nov 29, 2013 10.09 10.18 10.09 10.18 216 +0.13(+1.29%)
Nov 27, 2013 10.00 10.05 10.00 10.05 861 +0.06(+0.60%)
Nov 26, 2013 9.950 9.990 9.950 9.990 4,132 +0.06(+0.60%)
Nov 25, 2013 9.990 9.990 9.931 9.931 674 -0.03(-0.30%)
Nov 22, 2013 9.800 9.960 9.790 9.960 7,638 -0.03(-0.30%)
Nov 21, 2013 9.960 10.05 9.960 9.990 40,688 +0.10(+1.01%)
Nov 20, 2013 9.690 9.890 9.690 9.890 1,467 -0.03(-0.30%)
Nov 19, 2013 9.860 9.920 9.860 9.920 5,559 -0.09(-0.90%)
Nov 18, 2013 10.01 10.01 10.01 10.01 358 -0.06(-0.60%)
Nov 15, 2013 10.06 10.07 10.01 10.07 14,334 -0.03(-0.30%)
Nov 14, 2013 10.01 10.10 9.830 10.10 19,863 +0.10(+1.00%)
Nov 12, 2013 9.750 10.00 9.750 10.00 38,551 +0.02(+0.20%)
Nov 11, 2013 9.930 9.980 9.930 9.980 4,561 -0.03(-0.30%)
Nov 08, 2013 9.940 10.01 9.940 10.01 1,268 +0.38(+3.95%)
Nov 07, 2013 9.630 9.630 9.630 9.630 200 -0.29(-2.92%)
Nov 06, 2013 9.830 9.920 9.770 9.920 21,173 -0.08(-0.80%)
Nov 05, 2013 9.830 10.00 9.830 10.00 10,397 +0.02(+0.20%)
Nov 04, 2013 9.970 9.980 9.970 9.980 9,360 +0.08(+0.81%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.