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 (%)
Dec 31, 2012 9.040 9.290 9.040 9.290 2,065 +0.27(+2.99%)
Dec 28, 2012 9.140 9.140 9.020 9.020 4,322 -0.48(-5.05%)
Dec 27, 2012 9.200 9.500 9.170 9.500 3,871 +0.45(+4.97%)
Dec 26, 2012 8.960 9.190 8.960 9.050 2,403 -0.15(-1.63%)
Dec 24, 2012 9.410 9.410 9.200 9.200 1,622 +0.23(+2.56%)
Dec 21, 2012 9.010 9.120 8.970 8.970 6,284 -0.22(-2.39%)
Dec 20, 2012 9.170 9.420 9.170 9.190 3,548 +0.12(+1.32%)
Dec 19, 2012 9.070 9.150 9.070 9.070 6,486 -0.25(-2.68%)
Dec 18, 2012 9.030 9.320 9.030 9.320 1,616 +0.40(+4.48%)
Dec 17, 2012 9.200 9.200 8.920 8.920 2,778 -0.08(-0.89%)
Dec 14, 2012 9.000 9.000 9.000 9.000 1,000 +0.11(+1.24%)
Dec 13, 2012 8.990 8.990 8.890 8.890 1,266 -0.01(-0.11%)
Dec 12, 2012 8.900 8.900 8.900 8.900 100 +0.03(+0.34%)
Dec 11, 2012 8.990 8.990 8.870 8.870 2,558 -0.03(-0.34%)
Dec 10, 2012 8.900 8.990 8.850 8.900 2,404 +0.01(+0.11%)
Dec 07, 2012 8.790 8.890 8.760 8.890 560 +0.14(+1.60%)
Dec 06, 2012 8.780 8.780 8.710 8.750 629 -0.02(-0.23%)
Dec 05, 2012 8.820 8.820 8.770 8.770 8,785 +0.03(+0.34%)
Dec 04, 2012 8.870 8.870 8.740 8.740 10,833 -0.09(-1.02%)
Nov 30, 2012 8.750 8.870 8.690 8.830 21,898 +0.23(+2.67%)
Nov 29, 2012 8.630 8.690 8.600 8.600 1,566 +0.16(+1.90%)
Nov 28, 2012 8.720 8.720 8.440 8.440 1,044 -0.13(-1.52%)
Nov 27, 2012 8.610 8.610 8.520 8.570 1,660 +0.01(+0.09%)
Nov 26, 2012 8.562 8.562 8.562 8.562 339 +0.10(+1.21%)
Nov 24, 2012 8.460 8.460 8.460 8.460 266 +0.00(+0.00%)
Nov 23, 2012 8.460 8.460 8.460 8.460 266 -0.07(-0.82%)
Nov 21, 2012 8.330 8.530 8.330 8.530 1,620 +0.19(+2.28%)
Nov 20, 2012 8.340 8.340 8.340 8.340 1,481 +0.04(+0.48%)
Nov 19, 2012 8.100 8.300 8.080 8.300 8,981 +0.37(+4.67%)
Nov 16, 2012 8.030 8.030 7.930 7.930 5,727 -0.15(-1.86%)
Nov 15, 2012 8.140 8.140 8.080 8.080 3,190 -0.03(-0.37%)
Nov 14, 2012 8.250 8.250 8.110 8.110 939 -0.38(-4.48%)
Nov 13, 2012 8.490 8.490 8.490 8.490 775 +0.33(+4.04%)
Nov 12, 2012 8.270 8.270 8.160 8.160 1,402 +0.00(+0.00%)
Nov 09, 2012 8.240 8.240 8.160 8.160 10,101 -0.17(-2.04%)
Nov 08, 2012 8.330 8.330 8.330 8.330 374 +0.04(+0.48%)
Nov 07, 2012 8.290 8.290 8.290 8.290 216 -0.30(-3.49%)
Nov 06, 2012 8.590 8.590 8.590 8.590 1,486 -0.11(-1.26%)
Nov 05, 2012 8.420 8.700 8.420 8.700 2,749 -0.04(-0.46%)
Nov 01, 2012 8.740 8.740 8.740 0 +0.37(+4.36%)
Oct 31, 2012 8.510 8.600 8.375 8.375 5,365 -0.13(-1.59%)
Oct 26, 2012 8.510 8.510 8.510 0 +0.10(+1.19%)
Oct 25, 2012 8.710 8.710 8.410 8.410 278 +0.05(+0.60%)
Oct 24, 2012 8.650 8.650 8.360 8.360 478 -0.05(-0.59%)
Oct 23, 2012 8.410 8.410 8.410 8.410 400 -0.19(-2.21%)
Oct 19, 2012 8.630 8.660 8.570 8.600 3,445 +0.03(+0.35%)
Oct 18, 2012 8.550 8.870 8.550 8.570 11,595 +0.00(+0.00%)
Oct 16, 2012 8.570 8.570 8.570 0 -0.14(-1.61%)
Oct 15, 2012 8.710 8.710 8.710 8.710 562 +0.18(+2.11%)
Oct 12, 2012 8.530 8.530 8.530 8.530 1,478 +0.23(+2.77%)
Oct 11, 2012 8.340 8.340 8.300 8.300 339 -0.06(-0.72%)
Oct 10, 2012 8.160 8.360 8.160 8.360 739 +0.34(+4.24%)
Oct 09, 2012 8.150 8.150 8.020 8.020 1,241 -0.16(-1.96%)
Oct 08, 2012 8.400 8.400 8.180 8.180 1,157 -0.29(-3.42%)
Oct 04, 2012 8.470 8.470 8.470 8.470 0 -0.07(-0.82%)
Oct 03, 2012 8.360 8.540 8.280 8.540 2,943 +0.19(+2.28%)
Oct 02, 2012 8.440 8.665 8.350 8.350 23,334 -0.03(-0.36%)
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.