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, 2021 6.800 6.865 6.780 6.785 317,840 -0.21(-2.93%)
Nov 29, 2021 6.980 7.170 6.900 6.990 120,710 +0.09(+1.30%)
Nov 26, 2021 6.900 7.040 6.815 6.900 27,767 -0.16(-2.27%)
Nov 24, 2021 7.060 7.110 7.020 7.060 51,728 +0.07(+1.00%)
Nov 23, 2021 7.000 7.035 6.930 6.990 44,772 -0.01(-0.14%)
Nov 22, 2021 7.060 7.085 6.990 7.000 67,173 -0.05(-0.71%)
Nov 19, 2021 7.030 7.080 7.030 7.050 29,382 -0.10(-1.40%)
Nov 18, 2021 7.130 7.150 7.120 7.150 56,308 +0.14(+2.00%)
Nov 17, 2021 7.200 7.200 6.980 7.010 32,765 -0.08(-1.13%)
Nov 16, 2021 7.170 7.200 7.090 7.090 50,065 +0.19(+2.75%)
Nov 15, 2021 6.990 6.990 6.880 6.900 90,198 -0.03(-0.43%)
Nov 12, 2021 6.920 6.930 6.860 6.930 29,217 +0.06(+0.87%)
Nov 11, 2021 6.820 6.920 6.820 6.870 42,096 +0.03(+0.44%)
Nov 10, 2021 6.850 6.790 6.840 40,184 -0.04(-0.58%)
Nov 09, 2021 6.910 6.910 6.820 6.880 29,303 +0.02(+0.36%)
Nov 08, 2021 6.870 6.890 6.830 6.855 24,481 -0.15(-2.21%)
Nov 05, 2021 6.950 7.010 6.930 7.010 35,926 +0.11(+1.59%)
Nov 04, 2021 6.900 6.900 6.830 6.900 47,768 +0.12(+1.77%)
Nov 03, 2021 6.700 6.800 6.696 6.780 67,792 +0.07(+1.04%)
Nov 02, 2021 6.740 6.780 6.640 6.710 59,031 -0.09(-1.32%)
Nov 01, 2021 6.748 6.800 6.740 6.800 62,586 +0.03(+0.44%)
Oct 29, 2021 6.790 6.790 6.710 6.770 12,653 -0.04(-0.59%)
Oct 28, 2021 6.752 6.810 6.740 6.810 60,395 -0.03(-0.44%)
Oct 27, 2021 6.780 6.840 6.756 6.840 27,235 +0.09(+1.33%)
Oct 26, 2021 6.800 6.750 59,700 +0.07(+1.05%)
Oct 25, 2021 6.660 6.690 6.620 6.680 49,150 -0.01(-0.15%)
Oct 22, 2021 6.690 6.710 6.650 6.690 34,500 -0.03(-0.45%)
Oct 21, 2021 6.820 6.820 6.650 6.720 47,872 +0.00(+0.00%)
Oct 20, 2021 6.685 6.760 6.630 6.720 23,137 -0.24(-3.45%)
Oct 19, 2021 6.880 6.980 6.860 6.960 188,778 +0.16(+2.35%)
Oct 18, 2021 6.785 6.810 6.760 6.800 35,963 -0.08(-1.16%)
Oct 15, 2021 6.830 6.990 6.810 6.880 228,550 +0.17(+2.53%)
Oct 14, 2021 6.730 6.733 6.700 6.710 98,007 +0.00(+0.00%)
Oct 13, 2021 6.682 6.710 6.655 6.710 15,879 +0.05(+0.75%)
Oct 12, 2021 6.580 6.700 6.580 6.660 61,734 +0.09(+1.37%)
Oct 11, 2021 6.580 6.628 6.570 6.570 64,689 -0.10(-1.50%)
Oct 08, 2021 6.660 6.700 6.650 6.670 23,411 +0.03(+0.45%)
Oct 07, 2021 6.600 6.655 6.600 6.640 54,108 +0.05(+0.76%)
Oct 06, 2021 6.490 6.600 6.480 6.590 69,999 -0.08(-1.13%)
Oct 05, 2021 6.620 6.710 6.620 6.665 53,186 +0.08(+1.14%)
Oct 04, 2021 6.640 6.660 6.537 6.590 43,912 -0.12(-1.77%)
Oct 01, 2021 6.710 6.740 6.630 6.709 37,036 +0.07(+1.00%)
Sep 30, 2021 6.700 6.710 6.610 6.643 72,798 -0.14(-2.03%)
Sep 29, 2021 6.790 6.830 6.760 6.780 57,611 -0.07(-1.02%)
Sep 28, 2021 6.850 6.895 6.815 6.850 65,137 -0.27(-3.82%)
Sep 27, 2021 7.028 7.150 7.025 7.122 35,242 +0.27(+3.97%)
Sep 24, 2021 6.842 6.860 6.810 6.850 69,795 -0.17(-2.42%)
Sep 23, 2021 6.950 7.030 6.950 7.020 28,140 +0.12(+1.74%)
Sep 22, 2021 6.900 7.040 6.900 6.900 59,281 +0.00(+0.00%)
Sep 21, 2021 6.910 6.940 6.850 6.900 119,324 +0.09(+1.32%)
Sep 20, 2021 6.855 6.870 6.750 6.810 49,896 -0.20(-2.85%)
Sep 17, 2021 7.010 7.120 6.960 7.010 15,703 -0.06(-0.85%)
Sep 16, 2021 7.005 7.110 7.005 7.070 42,120 +0.04(+0.57%)
Sep 15, 2021 6.970 7.030 6.960 7.030 85,995 -0.08(-1.13%)
Sep 14, 2021 7.230 7.240 7.100 7.110 123,609 -0.05(-0.70%)
Sep 13, 2021 7.110 7.190 7.100 7.160 69,580 +0.04(+0.63%)
Sep 10, 2021 7.140 7.320 7.090 7.115 10,090 -0.08(-1.18%)
Sep 09, 2021 7.190 7.260 7.180 7.200 50,412 -0.02(-0.28%)
Sep 08, 2021 7.250 7.290 7.150 7.220 52,908 -0.23(-3.09%)
Sep 07, 2021 7.440 7.490 7.350 7.450 60,419 -0.08(-1.06%)
Sep 03, 2021 7.550 7.560 7.490 7.530 5,616 +0.03(+0.40%)
Sep 02, 2021 7.490 7.500 7.470 7.500 26,303 +0.02(+0.27%)
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.