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 )

5.010 -0.090 (-1.76%)
Streaming Delayed Price Updated: 9:49 AM 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 (%)
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%)
Nov 01, 2013 9.660 9.900 9.660 9.900 4,307 -0.21(-2.08%)
Oct 31, 2013 10.11 10.11 10.11 10.11 499 -0.14(-1.37%)
Oct 30, 2013 10.22 10.25 10.22 10.25 1,723 -0.04(-0.39%)
Oct 29, 2013 10.19 10.29 10.10 10.29 3,999 +0.10(+0.98%)
Oct 28, 2013 10.23 10.23 10.04 10.19 878 -0.11(-1.07%)
Oct 25, 2013 10.30 10.30 10.30 10.30 200 +0.15(+1.48%)
Oct 24, 2013 10.10 10.25 10.10 10.15 3,387 +0.10(+1.00%)
Oct 23, 2013 10.03 10.05 10.03 10.05 2,682 +0.09(+0.90%)
Oct 22, 2013 9.960 9.960 9.960 9.960 247 +0.25(+2.57%)
Oct 21, 2013 9.870 9.870 9.710 9.710 2,381 -0.24(-2.41%)
Oct 18, 2013 9.940 9.950 9.940 9.950 6,200 -0.01(-0.10%)
Oct 17, 2013 9.930 9.960 9.930 9.960 654 +0.21(+2.15%)
Oct 16, 2013 9.700 9.790 9.700 9.750 3,016 +0.10(+1.04%)
Oct 15, 2013 9.680 9.760 9.650 9.650 1,678 +0.03(+0.31%)
Oct 14, 2013 9.620 9.620 9.620 9.620 2,850 +0.07(+0.73%)
Oct 11, 2013 9.550 9.550 9.550 9.550 200 +0.14(+1.49%)
Oct 10, 2013 9.410 9.410 9.410 9.410 115 +0.11(+1.18%)
Oct 09, 2013 9.180 9.300 9.160 9.300 46,076 +0.06(+0.65%)
Oct 08, 2013 9.190 9.240 9.190 9.240 368 -0.08(-0.86%)
Oct 03, 2013 9.320 9.320 9.320 0 -0.07(-0.75%)
Oct 01, 2013 9.390 9.390 9.390 0 +0.02(+0.21%)
Sep 26, 2013 9.370 9.370 9.370 9.370 0 -0.14(-1.47%)
Sep 25, 2013 9.350 9.510 9.350 9.510 262 +0.10(+1.06%)
Sep 24, 2013 9.410 9.410 9.410 9.410 1,100 +0.04(+0.40%)
Sep 23, 2013 9.300 9.400 9.300 9.373 9,150 +0.04(+0.46%)
Sep 20, 2013 9.400 9.480 9.330 9.330 4,103 -0.12(-1.27%)
Sep 19, 2013 9.450 9.450 9.450 9.450 300 +0.24(+2.61%)
Sep 18, 2013 9.210 9.210 9.210 9.210 100 +0.00(+0.00%)
Sep 12, 2013 9.210 9.210 9.210 0 +0.17(+1.88%)
Sep 10, 2013 9.040 9.040 9.040 0 +0.23(+2.61%)
Sep 09, 2013 8.810 8.810 8.810 8.810 332 +0.32(+3.77%)
Sep 06, 2013 8.490 8.490 8.490 8.490 1,906 -0.11(-1.28%)
Sep 04, 2013 8.600 8.600 8.600 0 +0.00(+0.00%)
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.