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 29, 2021 6.210 6.215 6.090 6.150 645,900 -0.20(-3.14%)
Jan 28, 2021 6.280 6.405 6.280 6.349 120,963 +0.02(+0.31%)
Jan 27, 2021 6.270 6.400 6.230 6.330 122,059 +0.24(+3.94%)
Jan 26, 2021 5.980 6.140 5.980 6.090 79,195 +0.19(+3.22%)
Jan 25, 2021 5.810 5.940 5.780 5.900 134,506 -0.20(-3.28%)
Jan 22, 2021 5.950 6.100 5.910 6.100 42,700 -0.07(-1.13%)
Jan 21, 2021 5.920 6.170 5.920 6.170 55,282 -0.02(-0.32%)
Jan 20, 2021 6.050 6.190 6.050 6.190 120,516 +0.02(+0.32%)
Jan 19, 2021 6.120 6.190 6.080 6.170 56,632 +0.04(+0.73%)
Jan 15, 2021 6.200 6.200 6.064 6.125 22,700 -0.11(-1.69%)
Jan 14, 2021 6.220 6.360 6.190 6.230 91,951 +0.02(+0.32%)
Jan 13, 2021 6.160 6.215 6.150 6.210 75,504 +0.01(+0.16%)
Jan 12, 2021 6.130 6.200 6.111 6.200 62,083 +0.08(+1.31%)
Jan 11, 2021 6.210 6.210 6.050 6.120 36,672 -0.24(-3.77%)
Jan 08, 2021 6.370 6.490 6.240 6.360 26,800 -0.04(-0.63%)
Jan 07, 2021 6.440 6.440 6.250 6.400 58,262 -0.18(-2.74%)
Jan 06, 2021 6.600 6.695 6.550 6.580 42,489 +0.23(+3.62%)
Jan 05, 2021 6.320 6.390 6.284 6.350 22,211 -0.04(-0.63%)
Jan 04, 2021 6.760 6.760 6.310 6.390 676,454 -0.30(-4.48%)
Dec 31, 2020 6.690 6.690 6.690 42,618 -0.04(-0.59%)
Dec 30, 2020 6.830 6.860 6.730 6.730 42,618 -0.06(-0.88%)
Dec 29, 2020 6.925 6.925 6.780 6.790 41,598 -0.03(-0.37%)
Dec 28, 2020 6.590 6.860 6.590 6.815 20,119 +0.06(+0.81%)
Dec 24, 2020 6.770 6.780 6.750 6.760 15,700 +0.11(+1.65%)
Dec 23, 2020 6.620 6.740 6.620 6.650 18,918 +0.21(+3.26%)
Dec 22, 2020 6.345 6.440 6.340 6.440 19,488 +0.08(+1.26%)
Dec 21, 2020 6.160 6.420 6.160 6.360 22,951 -0.05(-0.78%)
Dec 18, 2020 6.560 6.560 6.400 6.410 20,100 -0.33(-4.97%)
Dec 17, 2020 6.760 6.860 6.730 6.745 25,397 +0.08(+1.28%)
Dec 16, 2020 6.710 6.710 6.620 6.660 11,816 +0.03(+0.45%)
Dec 15, 2020 6.434 6.650 6.434 6.630 29,217 +0.28(+4.41%)
Dec 14, 2020 6.690 6.690 6.350 6.350 22,108 +0.08(+1.28%)
Dec 11, 2020 6.270 6.280 6.225 6.270 31,700 -0.24(-3.69%)
Dec 10, 2020 6.500 6.610 6.470 6.510 12,503 -0.19(-2.84%)
Dec 09, 2020 6.700 6.750 6.660 6.700 19,167 +0.12(+1.82%)
Dec 08, 2020 6.560 6.580 6.490 6.580 39,487 +0.02(+0.30%)
Dec 07, 2020 6.610 6.675 6.550 6.560 32,118 -0.26(-3.81%)
Dec 04, 2020 6.900 6.935 6.810 6.820 105,800 +0.24(+3.65%)
Dec 03, 2020 6.510 6.630 6.510 6.580 105,403 +0.10(+1.54%)
Dec 02, 2020 6.410 6.530 6.410 6.480 179,242 +0.00(+0.00%)
Dec 01, 2020 6.300 6.505 6.300 6.480 62,185 +0.19(+2.94%)
Nov 30, 2020 6.350 6.350 6.260 6.295 48,510 +0.01(+0.24%)
Nov 27, 2020 6.410 6.410 6.200 6.280 22,600 -0.22(-3.38%)
Nov 25, 2020 6.430 6.500 6.430 6.500 16,800 -0.00(-0.08%)
Nov 24, 2020 6.330 6.590 6.330 6.505 11,406 +0.16(+2.44%)
Nov 23, 2020 6.317 6.350 6.230 6.350 17,382 +0.09(+1.44%)
Nov 20, 2020 6.250 6.290 6.230 6.260 33,100 -0.13(-2.03%)
Nov 19, 2020 6.275 6.470 6.260 6.390 97,666 -0.09(-1.39%)
Nov 18, 2020 6.530 6.711 6.480 6.480 20,006 -0.26(-3.93%)
Nov 17, 2020 6.700 6.780 6.580 6.745 44,860 +0.13(+2.04%)
Nov 16, 2020 6.550 6.660 6.550 6.610 30,141 +0.34(+5.42%)
Nov 13, 2020 6.100 6.290 6.100 6.270 21,600 +0.29(+4.85%)
Nov 12, 2020 6.125 6.170 5.940 5.980 77,991 -0.12(-1.97%)
Nov 11, 2020 6.180 6.200 6.080 6.100 81,425 -0.09(-1.45%)
Nov 10, 2020 6.270 6.400 6.100 6.190 141,556 +0.21(+3.51%)
Nov 09, 2020 6.030 6.250 5.860 5.980 132,434 +1.03(+20.81%)
Nov 06, 2020 5.050 5.050 4.900 4.950 9,300 -0.13(-2.56%)
Nov 05, 2020 5.000 5.090 5.000 5.080 62,539 +0.24(+4.96%)
Nov 04, 2020 4.750 4.940 4.750 4.840 77,396 -0.04(-0.82%)
Nov 03, 2020 4.750 4.880 4.750 4.880 49,031 +0.30(+6.55%)
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.