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 (%)
Dec 31, 2009 8.220 8.220 8.220 0 +0.62(+8.16%)
Dec 30, 2009 7.480 7.600 7.480 7.600 1,235 +0.20(+2.70%)
Dec 29, 2009 7.560 7.560 7.400 7.400 1,250 -0.20(-2.63%)
Dec 28, 2009 7.450 7.600 7.250 7.600 3,139 +0.18(+2.47%)
Dec 24, 2009 7.400 7.450 7.400 7.417 8,000 +0.17(+2.30%)
Dec 23, 2009 7.390 7.390 7.220 7.250 7,436 -0.19(-2.55%)
Dec 22, 2009 7.440 7.440 7.440 7.440 410 +0.09(+1.22%)
Dec 21, 2009 7.310 7.350 7.310 7.350 2,694 +0.05(+0.68%)
Dec 18, 2009 7.320 7.320 7.210 7.300 3,389 -0.14(-1.88%)
Dec 17, 2009 7.440 7.440 7.440 7.440 120 +0.01(+0.13%)
Dec 16, 2009 7.430 7.430 7.430 7.430 215 +0.04(+0.54%)
Dec 15, 2009 7.310 7.390 7.310 7.390 1,415 +0.08(+1.09%)
Dec 14, 2009 7.310 7.310 7.310 7.310 397 +0.09(+1.25%)
Dec 11, 2009 7.220 7.220 7.220 7.220 175 -0.13(-1.77%)
Dec 09, 2009 7.350 7.350 7.350 7.350 0 +0.03(+0.41%)
Dec 08, 2009 7.320 7.320 7.320 7.320 1,589 -0.43(-5.55%)
Dec 07, 2009 7.300 7.750 7.300 7.750 6,500 -0.03(-0.39%)
Dec 03, 2009 7.780 7.780 7.780 7.780 0 -0.22(-2.75%)
Dec 02, 2009 7.900 8.000 7.900 8.000 665 +0.17(+2.17%)
Dec 01, 2009 7.680 7.840 7.680 7.830 1,995 +0.33(+4.40%)
Nov 30, 2009 7.620 7.620 7.360 7.500 72,483 -0.30(-3.85%)
Nov 27, 2009 7.590 7.800 7.560 7.800 3,974 -0.07(-0.89%)
Nov 25, 2009 7.910 7.910 7.870 7.870 3,700 -0.17(-2.11%)
Nov 24, 2009 8.050 8.050 8.040 8.040 624 +0.09(+1.13%)
Nov 23, 2009 8.030 8.030 7.940 7.950 3,200 -0.07(-0.87%)
Nov 20, 2009 8.020 8.020 8.020 8.020 250 -0.27(-3.26%)
Nov 19, 2009 8.240 8.290 8.190 8.290 1,742 -0.16(-1.89%)
Nov 18, 2009 8.410 8.450 8.410 8.450 880 +0.12(+1.44%)
Nov 17, 2009 8.290 8.420 8.240 8.330 4,325 -0.29(-3.36%)
Nov 16, 2009 8.560 8.620 8.560 8.620 315 +0.22(+2.62%)
Nov 13, 2009 8.340 8.470 8.340 8.400 3,405 +0.34(+4.22%)
Nov 12, 2009 8.200 8.200 8.060 8.060 2,005 -0.12(-1.47%)
Nov 11, 2009 8.220 8.220 8.080 8.180 1,374 +0.15(+1.87%)
Nov 10, 2009 7.970 8.040 7.970 8.030 2,905 -0.02(-0.25%)
Nov 09, 2009 7.910 8.080 7.910 8.050 1,750 +0.34(+4.41%)
Nov 06, 2009 7.670 7.800 7.670 7.710 762 -0.13(-1.66%)
Nov 05, 2009 7.860 7.860 7.730 7.840 13,760 +0.10(+1.29%)
Nov 04, 2009 7.740 7.740 7.740 7.740 360 +0.17(+2.25%)
Nov 03, 2009 7.530 7.570 7.530 7.570 1,069 -0.03(-0.39%)
Nov 02, 2009 7.600 7.600 7.510 7.600 11,100 -0.12(-1.55%)
Oct 30, 2009 8.030 8.030 7.720 7.720 899 -0.25(-3.14%)
Oct 29, 2009 7.970 7.970 7.970 7.970 605 +0.48(+6.41%)
Oct 28, 2009 7.580 7.610 7.490 7.490 3,822 -0.63(-7.76%)
Oct 27, 2009 8.000 8.120 7.910 8.120 1,145 +0.12(+1.50%)
Oct 26, 2009 7.960 8.000 7.920 8.000 7,913 -0.04(-0.50%)
Oct 23, 2009 8.040 8.040 8.040 8.040 1,725 -0.20(-2.43%)
Oct 22, 2009 8.080 8.240 8.080 8.240 2,983 +0.13(+1.60%)
Oct 21, 2009 8.200 8.270 8.060 8.110 10,991 -0.03(-0.37%)
Oct 20, 2009 8.150 8.150 8.140 8.140 4,043 -0.06(-0.73%)
Oct 19, 2009 7.950 8.310 7.950 8.200 17,201 +0.28(+3.54%)
Oct 16, 2009 7.790 7.940 7.790 7.920 3,873 +0.13(+1.67%)
Oct 15, 2009 7.740 7.880 7.740 7.790 1,760 +0.05(+0.65%)
Oct 14, 2009 7.740 7.740 7.740 7.740 840 -0.15(-1.90%)
Oct 13, 2009 7.590 7.890 7.590 7.890 4,397 +0.20(+2.60%)
Oct 12, 2009 7.850 7.850 7.690 7.690 3,323 +0.11(+1.45%)
Oct 09, 2009 7.670 7.850 7.580 7.580 9,511 -0.40(-5.01%)
Oct 08, 2009 7.910 7.980 7.910 7.980 3,765 +0.00(+0.00%)
Oct 07, 2009 7.950 7.980 7.950 7.980 3,258 +0.34(+4.45%)
Oct 06, 2009 7.680 7.800 7.640 7.640 2,982 -0.11(-1.42%)
Oct 05, 2009 7.370 7.760 7.370 7.750 1,644 +0.37(+5.01%)
Oct 02, 2009 7.300 7.480 7.300 7.380 10,162 -0.40(-5.14%)
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.