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, 2010 8.400 8.400 8.400 8.400 897 +0.20(+2.44%)
Dec 30, 2010 8.220 8.240 8.200 8.200 1,898 -0.17(-2.03%)
Dec 29, 2010 8.360 8.370 8.360 8.370 2,016 +0.13(+1.58%)
Dec 28, 2010 8.330 8.330 8.240 8.240 7,079 -0.09(-1.08%)
Dec 27, 2010 8.330 8.330 8.080 8.330 5,144 -0.02(-0.24%)
Dec 23, 2010 8.370 8.370 8.330 8.350 2,119 +0.12(+1.46%)
Dec 22, 2010 8.230 8.230 8.180 8.230 1,212 -0.02(-0.24%)
Dec 21, 2010 8.180 8.260 8.130 8.250 3,224 +0.02(+0.24%)
Dec 20, 2010 8.200 8.230 8.200 8.230 1,306 +0.23(+2.88%)
Dec 17, 2010 8.150 8.150 8.000 8.000 2,023 -0.05(-0.62%)
Dec 16, 2010 8.010 8.050 7.990 8.050 1,928 +0.03(+0.37%)
Dec 15, 2010 8.060 8.060 8.020 8.020 2,700 -0.17(-2.08%)
Dec 14, 2010 8.110 8.190 8.040 8.190 3,723 +0.12(+1.49%)
Dec 13, 2010 8.160 8.250 8.070 8.070 4,709 -0.05(-0.62%)
Dec 10, 2010 8.050 8.120 8.040 8.120 3,875 +0.04(+0.50%)
Dec 09, 2010 8.150 8.170 8.080 8.080 1,334 +0.05(+0.62%)
Dec 08, 2010 8.110 8.170 8.030 8.030 1,137 +0.03(+0.37%)
Dec 07, 2010 8.130 8.150 8.000 8.000 1,100 -0.04(-0.50%)
Dec 06, 2010 7.980 8.040 7.980 8.040 602 +0.03(+0.37%)
Dec 03, 2010 7.960 8.010 7.960 8.010 1,521 +0.05(+0.63%)
Dec 02, 2010 7.850 7.960 7.850 7.960 2,800 +0.17(+2.18%)
Dec 01, 2010 7.710 7.790 7.710 7.790 3,286 +0.17(+2.23%)
Nov 30, 2010 7.540 7.620 7.540 7.620 2,283 -0.01(-0.13%)
Nov 29, 2010 7.500 7.630 7.500 7.630 1,736 -0.03(-0.39%)
Nov 26, 2010 7.700 7.700 7.660 7.660 899 -0.01(-0.13%)
Nov 24, 2010 7.640 7.670 7.670 7.670 4,032 +0.07(+0.92%)
Nov 23, 2010 7.770 7.770 7.600 7.600 7,574 -0.32(-4.04%)
Nov 22, 2010 7.930 7.950 7.830 7.920 12,156 -0.07(-0.88%)
Nov 19, 2010 7.920 7.990 7.900 7.990 7,389 -0.05(-0.62%)
Nov 18, 2010 8.020 8.040 7.960 8.040 721 +0.17(+2.16%)
Nov 17, 2010 7.850 7.870 7.840 7.870 12,748 +0.16(+2.08%)
Nov 16, 2010 7.950 7.950 7.710 7.710 1,360 -0.48(-5.86%)
Nov 15, 2010 8.270 8.270 8.190 8.190 5,759 -0.03(-0.36%)
Nov 12, 2010 8.200 8.220 8.070 8.220 839 -0.08(-0.96%)
Nov 11, 2010 8.290 8.300 8.290 8.300 2,123 +0.09(+1.10%)
Nov 10, 2010 8.100 8.210 8.100 8.210 1,469 +0.09(+1.11%)
Nov 09, 2010 8.290 8.290 8.120 8.120 1,449 -0.27(-3.22%)
Nov 08, 2010 8.390 8.390 8.390 8.390 651 -0.07(-0.83%)
Nov 05, 2010 8.460 8.460 8.460 8.460 499 -0.06(-0.70%)
Nov 04, 2010 8.530 8.570 8.520 8.520 721 +0.16(+1.91%)
Nov 03, 2010 8.330 8.360 8.330 8.360 1,259 +0.07(+0.84%)
Nov 02, 2010 8.250 8.290 8.250 8.290 1,350 +0.08(+0.97%)
Nov 01, 2010 8.200 8.210 8.200 8.210 203 -0.04(-0.48%)
Oct 29, 2010 8.200 8.250 8.200 8.250 2,249 +0.02(+0.24%)
Oct 28, 2010 8.170 8.240 8.170 8.230 725 +0.15(+1.86%)
Oct 27, 2010 8.080 8.080 8.080 8.080 620 -0.02(-0.25%)
Oct 25, 2010 8.070 8.110 8.070 8.100 1,168 +0.14(+1.76%)
Oct 22, 2010 8.010 8.040 7.960 7.960 2,804 -0.08(-1.00%)
Oct 21, 2010 8.070 8.070 8.040 8.040 405 -0.12(-1.47%)
Oct 20, 2010 8.120 8.160 8.120 8.160 2,748 +0.31(+3.95%)
Oct 19, 2010 7.940 8.030 7.850 7.850 18,100 -0.25(-3.09%)
Oct 18, 2010 8.070 8.100 8.070 8.100 1,588 -0.11(-1.34%)
Oct 15, 2010 8.210 8.210 8.210 8.210 3,396 +0.05(+0.61%)
Oct 14, 2010 8.160 8.160 8.150 8.160 873 +0.12(+1.49%)
Oct 13, 2010 7.960 8.040 7.960 8.040 3,447 +0.23(+2.94%)
Oct 12, 2010 7.870 7.870 7.810 7.810 543 -0.06(-0.76%)
Oct 11, 2010 7.860 7.870 7.860 7.870 1,436 -0.05(-0.63%)
Oct 08, 2010 7.910 7.920 7.860 7.920 3,048 -0.10(-1.25%)
Oct 07, 2010 8.000 8.020 8.000 8.020 3,332 +0.11(+1.39%)
Oct 06, 2010 7.910 7.910 7.910 7.910 175 +0.15(+1.93%)
Oct 05, 2010 7.760 7.820 7.534 7.760 2,915 +0.11(+1.44%)
Oct 04, 2010 7.600 7.650 7.510 7.650 8,488 +0.15(+2.00%)
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.