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 (%)
Nov 30, 2017 8.600 8.638 8.500 8.590 8,223 +0.12(+1.36%)
Nov 29, 2017 8.440 8.560 8.370 8.475 11,391 +0.04(+0.41%)
Nov 28, 2017 8.380 8.490 8.320 8.440 39,860 +0.09(+1.08%)
Nov 27, 2017 8.350 8.400 8.320 8.350 7,238 -0.02(-0.24%)
Nov 24, 2017 8.310 8.400 8.310 8.370 28,473 +0.06(+0.72%)
Nov 22, 2017 8.210 8.320 8.210 8.310 21,586 +0.03(+0.30%)
Nov 21, 2017 8.260 8.300 8.260 8.285 20,731 +0.04(+0.42%)
Nov 20, 2017 8.260 8.260 8.214 8.250 8,936 +0.04(+0.43%)
Nov 17, 2017 8.250 8.250 8.190 8.215 5,749 -0.06(-0.79%)
Nov 16, 2017 8.150 8.280 8.150 8.280 30,282 +0.27(+3.37%)
Nov 15, 2017 7.985 8.050 7.935 8.010 12,916 +0.08(+1.01%)
Nov 14, 2017 7.940 8.030 7.800 7.930 26,520 -0.03(-0.38%)
Nov 13, 2017 7.910 7.960 7.860 7.960 8,980 +0.02(+0.25%)
Nov 10, 2017 7.940 7.950 7.860 7.940 8,647 -0.09(-1.18%)
Nov 09, 2017 8.010 8.060 7.860 8.035 10,894 +0.03(+0.31%)
Nov 08, 2017 7.890 8.010 7.890 8.010 17,798 +0.13(+1.71%)
Nov 07, 2017 7.880 7.900 7.850 7.875 19,974 -0.03(-0.32%)
Nov 06, 2017 7.880 7.900 7.880 7.900 10,913 -0.03(-0.38%)
Nov 03, 2017 7.920 7.990 7.870 7.930 8,484 -0.09(-1.12%)
Nov 02, 2017 8.003 8.040 7.880 8.020 14,505 -0.01(-0.06%)
Nov 01, 2017 8.130 8.130 8.020 8.025 6,004 -0.15(-1.83%)
Oct 31, 2017 7.940 8.180 7.930 8.175 28,956 +0.24(+3.02%)
Oct 30, 2017 7.870 8.000 7.870 7.935 16,441 -0.04(-0.44%)
Oct 27, 2017 7.862 7.970 7.850 7.970 37,672 +0.01(+0.19%)
Oct 26, 2017 8.050 8.050 7.870 7.955 20,574 -0.13(-1.67%)
Oct 25, 2017 8.100 8.170 8.088 8.090 10,438 -0.01(-0.12%)
Oct 24, 2017 8.100 8.110 7.970 8.100 29,171 +0.05(+0.62%)
Oct 23, 2017 8.000 8.090 8.000 8.050 10,749 -0.06(-0.74%)
Oct 20, 2017 8.190 8.190 8.050 8.110 9,383 +0.01(+0.12%)
Oct 19, 2017 8.100 8.110 8.050 8.100 8,843 -0.04(-0.49%)
Oct 18, 2017 8.150 8.150 8.070 8.140 66,287 +0.04(+0.49%)
Oct 17, 2017 8.000 8.150 7.980 8.100 24,324 +0.05(+0.62%)
Oct 16, 2017 8.250 8.260 8.040 8.050 11,907 -0.23(-2.78%)
Oct 13, 2017 8.250 8.280 8.150 8.280 3,194 -0.01(-0.12%)
Oct 12, 2017 8.058 8.290 8.030 8.290 15,095 +0.00(+0.00%)
Oct 11, 2017 8.180 8.290 8.070 8.290 10,452 +0.04(+0.55%)
Oct 10, 2017 8.000 8.290 7.960 8.245 33,872 -0.04(-0.54%)
Oct 09, 2017 8.190 8.290 8.000 8.290 19,568 +0.10(+1.22%)
Oct 06, 2017 8.130 8.190 7.990 8.190 11,754 +0.07(+0.86%)
Oct 05, 2017 8.110 8.130 8.100 8.120 10,888 -0.10(-1.16%)
Oct 04, 2017 8.121 8.230 8.120 8.215 8,074 +0.04(+0.43%)
Oct 03, 2017 8.010 8.280 8.010 8.180 9,828 +0.08(+0.99%)
Oct 02, 2017 8.230 8.230 8.000 8.100 27,388 -0.01(-0.12%)
Sep 29, 2017 8.280 8.280 8.098 8.110 7,440 -0.12(-1.46%)
Sep 28, 2017 8.270 8.290 8.180 8.230 14,045 -0.02(-0.24%)
Sep 27, 2017 8.230 8.300 8.160 8.250 6,976 -0.05(-0.60%)
Sep 26, 2017 8.150 8.300 8.110 8.300 5,380 +0.16(+1.97%)
Sep 25, 2017 8.120 8.150 8.100 8.140 4,445 -0.01(-0.07%)
Sep 22, 2017 8.090 8.200 8.075 8.146 18,767 +0.08(+0.94%)
Sep 21, 2017 8.070 8.100 8.070 8.070 2,519 +0.00(+0.00%)
Sep 20, 2017 8.070 8.100 8.070 8.070 3,572 -0.02(-0.27%)
Sep 19, 2017 8.100 8.207 8.092 8.092 20,272 -0.01(-0.10%)
Sep 18, 2017 8.100 8.100 8.100 8.100 322 -0.01(-0.12%)
Sep 15, 2017 8.110 8.320 8.110 8.110 8,870 -0.12(-1.46%)
Sep 14, 2017 8.110 8.260 8.110 8.230 4,582 +0.12(+1.48%)
Sep 13, 2017 8.210 8.210 8.110 8.110 8,179 -0.19(-2.29%)
Sep 12, 2017 8.230 8.300 8.200 8.300 35,077 +0.08(+0.97%)
Sep 11, 2017 8.200 8.220 8.100 8.220 17,402 +0.12(+1.54%)
Sep 08, 2017 8.110 8.110 8.000 8.095 46,216 +0.18(+2.21%)
Sep 07, 2017 8.030 8.090 7.920 7.920 2,277 -0.04(-0.44%)
Sep 06, 2017 7.950 8.030 7.940 7.955 9,494 -0.10(-1.18%)
Sep 05, 2017 8.024 8.100 7.990 8.050 12,843 +0.02(+0.25%)
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.