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 )

4.980 -0.120 (-2.35%)
Streaming Delayed Price Updated: 1:41 PM EDT, May 23, 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 (%)
Oct 31, 2019 8.270 8.270 8.200 8.250 65,112 +0.01(+0.12%)
Oct 30, 2019 8.120 8.280 8.111 8.240 54,451 +0.05(+0.61%)
Oct 29, 2019 8.120 8.210 8.120 8.190 106,577 +0.06(+0.74%)
Oct 28, 2019 8.045 8.152 8.045 8.130 143,860 +0.09(+1.12%)
Oct 25, 2019 7.950 8.080 7.902 8.040 284,700 -0.17(-2.07%)
Oct 24, 2019 8.320 8.320 8.140 8.210 198,491 -0.13(-1.56%)
Oct 23, 2019 8.316 8.400 8.285 8.340 215,943 -0.05(-0.60%)
Oct 22, 2019 8.490 8.510 8.360 8.390 610,692 -0.07(-0.89%)
Oct 21, 2019 8.485 8.520 8.420 8.465 83,776 +0.14(+1.74%)
Oct 18, 2019 8.330 8.330 8.230 8.320 154,100 +0.02(+0.18%)
Oct 17, 2019 8.230 8.360 8.225 8.305 100,903 +0.18(+2.22%)
Oct 16, 2019 8.100 8.140 8.060 8.125 101,201 -0.04(-0.43%)
Oct 15, 2019 7.690 8.345 7.680 8.160 284,964 +0.57(+7.51%)
Oct 14, 2019 7.560 7.650 7.481 7.590 85,448 -0.05(-0.65%)
Oct 11, 2019 7.200 7.660 7.200 7.640 178,200 +0.68(+9.77%)
Oct 10, 2019 6.770 6.960 6.750 6.960 145,907 +0.18(+2.73%)
Oct 09, 2019 6.775 6.800 6.750 6.775 112,421 +0.04(+0.52%)
Oct 08, 2019 6.770 6.780 6.730 6.740 507,556 -0.23(-3.30%)
Oct 07, 2019 6.980 7.020 6.950 6.970 326,098 -0.09(-1.27%)
Oct 04, 2019 6.980 7.060 6.950 7.059 261,100 -0.14(-1.88%)
Oct 03, 2019 7.060 7.250 7.055 7.195 219,504 -0.00(-0.07%)
Oct 02, 2019 7.150 7.200 7.070 7.200 451,680 -0.11(-1.50%)
Oct 01, 2019 7.360 7.360 7.245 7.310 321,708 -0.06(-0.82%)
Sep 30, 2019 7.380 7.400 7.340 7.370 326,413 +0.07(+0.96%)
Sep 27, 2019 7.245 7.310 7.245 7.300 836,400 +0.01(+0.14%)
Sep 26, 2019 7.230 7.290 7.200 7.290 356,857 +0.09(+1.32%)
Sep 25, 2019 7.140 7.200 7.094 7.195 555,522 -0.01(-0.21%)
Sep 24, 2019 7.230 7.240 7.180 7.210 1,530,941 -0.01(-0.14%)
Sep 23, 2019 7.106 7.250 7.100 7.220 3,358,381 +0.15(+2.12%)
Sep 20, 2019 6.990 7.090 6.990 7.070 8,900 +0.11(+1.58%)
Sep 19, 2019 6.970 6.980 6.960 6.960 19,382 -0.03(-0.43%)
Sep 18, 2019 7.010 7.050 6.970 6.990 10,255 -0.04(-0.57%)
Sep 17, 2019 6.950 7.030 6.950 7.030 51,206 +0.20(+2.93%)
Sep 16, 2019 6.880 6.900 6.830 6.830 19,597 -0.14(-2.01%)
Sep 13, 2019 6.850 7.010 6.850 6.970 54,000 +0.29(+4.42%)
Sep 12, 2019 6.740 6.780 6.640 6.675 15,937 -0.11(-1.62%)
Sep 11, 2019 6.710 6.820 6.700 6.785 125,027 +0.22(+3.35%)
Sep 10, 2019 6.500 6.630 6.500 6.565 79,966 +0.14(+2.19%)
Sep 09, 2019 6.340 6.450 6.330 6.424 24,830 -0.07(-1.02%)
Sep 06, 2019 6.400 6.500 6.370 6.490 62,900 -0.07(-1.07%)
Sep 05, 2019 6.440 6.560 6.370 6.560 84,168 +0.15(+2.34%)
Sep 04, 2019 6.250 6.440 6.240 6.410 330,946 +0.24(+3.89%)
Sep 03, 2019 6.110 6.250 6.100 6.170 44,984 -0.13(-2.06%)
Aug 30, 2019 6.200 6.300 6.150 6.300 17,600 +0.15(+2.44%)
Aug 29, 2019 6.150 6.320 6.150 6.150 40,962 -0.13(-2.10%)
Aug 28, 2019 6.300 6.340 6.160 6.282 60,766 -0.07(-1.07%)
Aug 27, 2019 6.240 6.450 6.230 6.350 179,749 +0.24(+3.93%)
Aug 26, 2019 6.150 6.170 6.100 6.110 32,870 +0.02(+0.33%)
Aug 23, 2019 6.060 6.100 6.040 6.090 66,500 +0.08(+1.33%)
Aug 22, 2019 6.050 6.050 6.010 6.010 65,090 -0.01(-0.17%)
Aug 21, 2019 5.886 6.020 5.886 6.020 28,097 +0.06(+1.01%)
Aug 20, 2019 5.850 5.960 5.780 5.960 187,457 +0.04(+0.68%)
Aug 19, 2019 5.820 6.020 5.810 5.920 27,376 +0.14(+2.42%)
Aug 16, 2019 5.810 5.830 5.730 5.780 31,700 -0.04(-0.69%)
Aug 15, 2019 5.740 5.820 5.680 5.820 99,807 +0.08(+1.39%)
Aug 14, 2019 5.770 5.770 5.710 5.740 53,855 -0.03(-0.52%)
Aug 13, 2019 5.820 5.850 5.770 5.770 127,009 -0.03(-0.52%)
Aug 12, 2019 5.810 5.850 5.770 5.800 24,422 +0.00(+0.00%)
Aug 09, 2019 5.900 5.930 5.800 5.800 65,400 -0.08(-1.36%)
Aug 08, 2019 5.885 5.950 5.820 5.880 95,454 +0.08(+1.38%)
Aug 07, 2019 5.800 5.880 5.780 5.800 107,781 -0.08(-1.36%)
Aug 06, 2019 5.935 5.950 5.780 5.880 286,589 -0.02(-0.34%)
Aug 05, 2019 6.050 6.050 5.880 5.900 97,456 -0.26(-4.22%)
Aug 02, 2019 6.130 6.190 6.040 6.160 43,800 -0.04(-0.65%)
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.