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, 2022 4.870 4.900 4.770 4.880 212,929 -0.15(-2.98%)
Nov 29, 2022 4.950 5.030 4.910 5.030 48,232 +0.07(+1.31%)
Nov 28, 2022 4.930 5.040 4.930 4.965 39,230 -0.06(-1.29%)
Nov 25, 2022 4.990 5.060 4.980 5.030 292,076 -0.14(-2.62%)
Nov 23, 2022 5.140 5.200 5.100 5.165 26,517 +0.16(+3.09%)
Nov 22, 2022 4.970 5.010 4.930 5.010 106,098 +0.01(+0.20%)
Nov 21, 2022 5.000 5.000 4.920 5.000 48,235 +0.03(+0.60%)
Nov 18, 2022 4.950 4.975 4.910 4.970 41,279 +0.07(+1.43%)
Nov 17, 2022 4.800 4.900 4.800 4.900 52,757 +0.09(+1.87%)
Nov 16, 2022 4.690 4.810 4.690 4.810 45,221 -0.06(-1.23%)
Nov 15, 2022 4.840 4.880 4.785 4.870 84,743 +0.03(+0.62%)
Nov 14, 2022 4.810 4.850 4.780 4.840 56,264 -0.01(-0.21%)
Nov 11, 2022 4.885 4.910 4.750 4.850 39,034 +0.05(+1.04%)
Nov 10, 2022 4.730 4.900 4.720 4.800 305,443 +0.32(+7.14%)
Nov 09, 2022 4.410 4.500 4.410 4.480 79,924 -0.07(-1.54%)
Nov 08, 2022 4.460 4.650 4.460 4.550 556,769 +0.12(+2.71%)
Nov 07, 2022 4.450 4.470 4.400 4.430 162,010 +0.09(+2.07%)
Nov 04, 2022 4.260 4.360 4.255 4.340 144,285 +0.18(+4.33%)
Nov 03, 2022 4.180 4.310 4.160 4.160 137,639 -0.22(-5.13%)
Nov 02, 2022 4.380 4.480 4.340 4.385 148,461 +0.02(+0.57%)
Nov 01, 2022 4.430 4.450 4.350 4.360 1,090,720 +0.08(+1.87%)
Oct 31, 2022 4.250 4.350 4.250 4.280 192,907 -0.09(-2.06%)
Oct 28, 2022 4.250 4.420 4.240 4.370 40,564 +0.00(+0.00%)
Oct 27, 2022 4.370 4.490 4.300 4.370 111,668 +0.10(+2.34%)
Oct 26, 2022 4.315 4.350 4.270 4.270 69,694 +0.03(+0.71%)
Oct 25, 2022 4.200 4.270 4.200 4.240 437,900 +0.19(+4.69%)
Oct 24, 2022 4.070 4.070 4.020 4.050 211,026 +0.06(+1.50%)
Oct 21, 2022 3.865 4.010 3.810 3.990 79,461 +0.05(+1.27%)
Oct 20, 2022 3.940 4.015 3.900 3.940 379,688 -0.04(-1.01%)
Oct 19, 2022 3.895 3.980 3.840 3.980 222,173 -0.04(-1.00%)
Oct 18, 2022 4.090 4.110 3.900 4.020 583,414 +0.02(+0.50%)
Oct 17, 2022 3.940 4.170 3.940 4.000 252,200 +0.27(+7.24%)
Oct 14, 2022 3.800 3.805 3.700 3.730 670,327 -0.06(-1.58%)
Oct 13, 2022 3.700 3.792 3.630 3.790 311,705 +0.20(+5.57%)
Oct 12, 2022 3.570 3.663 3.560 3.590 135,229 -0.03(-0.83%)
Oct 11, 2022 3.660 3.720 3.620 3.620 793,460 -0.06(-1.63%)
Oct 10, 2022 3.760 3.770 3.670 3.680 262,573 -0.05(-1.34%)
Oct 07, 2022 3.830 3.840 3.730 3.730 180,498 -0.10(-2.61%)
Oct 06, 2022 3.830 3.850 3.770 3.830 186,915 -0.03(-0.78%)
Oct 05, 2022 3.950 3.950 3.800 3.860 197,544 -0.19(-4.69%)
Oct 04, 2022 4.040 4.080 3.990 4.050 948,637 +0.03(+0.75%)
Oct 03, 2022 3.950 4.070 3.940 4.020 169,574 +0.16(+4.15%)
Sep 30, 2022 3.860 3.930 3.850 3.860 763,560 +0.05(+1.31%)
Sep 29, 2022 3.780 3.870 3.710 3.810 402,439 -0.05(-1.30%)
Sep 28, 2022 3.728 3.900 3.728 3.860 231,894 +0.30(+8.43%)
Sep 27, 2022 3.710 3.720 3.540 3.560 902,084 -0.23(-6.07%)
Sep 26, 2022 3.840 3.860 3.740 3.790 229,561 -0.19(-4.77%)
Sep 23, 2022 4.020 4.020 3.890 3.980 142,907 -0.34(-7.87%)
Sep 22, 2022 4.339 4.420 4.250 4.320 208,241 -0.10(-2.26%)
Sep 21, 2022 4.510 4.560 4.420 4.420 97,692 -0.05(-1.12%)
Sep 20, 2022 4.490 4.500 4.420 4.470 589,386 -0.26(-5.50%)
Sep 19, 2022 4.470 4.730 4.470 4.730 145,010 +0.06(+1.28%)
Sep 16, 2022 4.710 4.730 4.630 4.670 89,354 +0.00(+0.00%)
Sep 15, 2022 4.660 4.760 4.620 4.670 110,912 -0.05(-1.06%)
Sep 14, 2022 4.700 4.740 4.650 4.720 116,023 +0.03(+0.64%)
Sep 13, 2022 4.730 4.790 4.670 4.690 341,218 -0.24(-4.87%)
Sep 12, 2022 4.900 4.970 4.890 4.930 320,919 +0.11(+2.28%)
Sep 09, 2022 4.790 4.860 4.780 4.820 71,535 +0.09(+1.90%)
Sep 08, 2022 4.680 4.760 4.650 4.730 160,593 -0.05(-1.05%)
Sep 07, 2022 4.750 4.780 4.710 4.780 357,921 +0.00(+0.00%)
Sep 06, 2022 4.790 4.810 4.750 4.780 216,196 +0.04(+0.84%)
Sep 02, 2022 4.780 4.870 4.710 4.740 110,617 +0.03(+0.64%)
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.