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 )

5.010 -0.090 (-1.76%)
Streaming Delayed Price Updated: 9:49 AM 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, 2018 6.770 6.850 6.660 6.680 267,300 +0.05(+0.75%)
Dec 28, 2018 6.670 6.890 6.620 6.630 240,700 -0.06(-0.90%)
Dec 27, 2018 6.765 6.790 6.580 6.690 158,949 -0.04(-0.59%)
Dec 26, 2018 6.750 6.850 6.710 6.730 123,659 -0.05(-0.74%)
Dec 24, 2018 6.710 6.920 6.710 6.780 34,000 -0.01(-0.22%)
Dec 21, 2018 6.820 6.960 6.710 6.795 77,900 -0.19(-2.65%)
Dec 20, 2018 6.800 6.990 6.800 6.980 133,856 +0.17(+2.50%)
Dec 19, 2018 6.990 6.990 6.790 6.810 180,740 +0.01(+0.15%)
Dec 18, 2018 6.920 7.000 6.790 6.800 161,081 -0.04(-0.58%)
Dec 17, 2018 7.000 7.110 6.770 6.840 109,370 -0.15(-2.15%)
Dec 14, 2018 6.940 7.200 6.940 6.990 100,400 -0.11(-1.55%)
Dec 13, 2018 7.030 7.260 7.010 7.100 79,277 -0.07(-0.98%)
Dec 12, 2018 6.990 7.290 6.990 7.170 102,857 +0.37(+5.36%)
Dec 11, 2018 6.990 7.040 6.770 6.805 128,043 -0.25(-3.61%)
Dec 10, 2018 7.130 7.130 6.880 7.060 181,526 -0.03(-0.35%)
Dec 07, 2018 7.100 7.200 7.020 7.085 293,300 +0.05(+0.78%)
Dec 06, 2018 7.130 7.200 6.950 7.030 249,785 -0.10(-1.40%)
Dec 04, 2018 7.190 7.210 7.050 7.130 87,900 -0.08(-1.04%)
Dec 03, 2018 7.280 7.280 7.160 7.205 55,520 -0.13(-1.77%)
Nov 30, 2018 7.320 7.380 7.300 7.335 131,600 -0.14(-1.87%)
Nov 29, 2018 7.510 7.520 7.420 7.475 75,290 -0.47(-5.92%)
Nov 28, 2018 7.700 8.010 7.680 7.945 42,822 +0.20(+2.52%)
Nov 27, 2018 7.850 7.850 7.640 7.750 46,434 -0.21(-2.58%)
Nov 26, 2018 8.010 8.030 7.870 7.955 22,726 +0.05(+0.70%)
Nov 23, 2018 7.690 7.900 7.690 7.900 14,000 +0.25(+3.27%)
Nov 21, 2018 7.650 7.650 7.650 0 +0.13(+1.73%)
Nov 20, 2018 7.540 7.580 7.460 7.520 59,058 -0.08(-1.05%)
Nov 19, 2018 7.750 7.750 7.500 7.600 52,594 -0.03(-0.39%)
Nov 16, 2018 7.780 7.840 7.580 7.630 46,400 -0.08(-0.97%)
Nov 15, 2018 7.770 7.810 7.600 7.705 63,441 -0.58(-7.06%)
Nov 14, 2018 8.462 8.462 8.030 8.290 51,173 +0.13(+1.66%)
Nov 13, 2018 8.200 8.280 8.070 8.155 43,527 +0.09(+1.18%)
Nov 12, 2018 8.072 8.100 8.040 8.060 34,881 -0.22(-2.72%)
Nov 09, 2018 8.280 8.320 8.270 8.285 12,200 -0.01(-0.12%)
Nov 08, 2018 8.270 8.340 8.260 8.295 31,945 +0.04(+0.48%)
Nov 07, 2018 8.150 8.270 8.140 8.255 97,277 +0.16(+1.98%)
Nov 06, 2018 8.015 8.130 8.015 8.095 63,153 +0.03(+0.37%)
Nov 05, 2018 8.050 8.080 8.000 8.065 59,027 +0.07(+0.88%)
Nov 02, 2018 7.970 8.070 7.880 7.995 46,000 -0.00(-0.06%)
Nov 01, 2018 7.960 8.030 7.820 8.000 39,101 +0.26(+3.36%)
Oct 31, 2018 7.695 7.770 7.680 7.740 82,614 -0.00(-0.06%)
Oct 30, 2018 7.640 7.770 7.640 7.745 60,185 +0.02(+0.26%)
Oct 29, 2018 7.800 7.800 7.620 7.725 113,164 +0.10(+1.38%)
Oct 26, 2018 7.630 7.700 7.500 7.620 103,300 -0.06(-0.73%)
Oct 25, 2018 7.690 7.710 7.500 7.676 125,320 +0.02(+0.21%)
Oct 24, 2018 7.550 7.710 7.540 7.660 65,383 -0.02(-0.26%)
Oct 23, 2018 7.590 7.710 7.520 7.680 155,317 -0.15(-1.85%)
Oct 22, 2018 7.770 7.890 7.710 7.825 76,252 +0.08(+0.97%)
Oct 19, 2018 7.790 7.840 7.710 7.750 34,800 -0.01(-0.19%)
Oct 18, 2018 7.830 7.830 7.720 7.765 155,408 +0.11(+1.50%)
Oct 17, 2018 7.670 7.710 7.560 7.650 56,046 -0.07(-0.97%)
Oct 16, 2018 7.600 7.750 7.550 7.725 97,917 +0.12(+1.64%)
Oct 15, 2018 7.450 7.600 7.421 7.600 125,285 -0.16(-2.00%)
Oct 12, 2018 7.780 7.800 7.645 7.755 119,100 +0.04(+0.58%)
Oct 11, 2018 7.830 7.830 7.640 7.710 77,611 -0.12(-1.60%)
Oct 10, 2018 7.840 7.880 7.800 7.835 78,105 -0.05(-0.63%)
Oct 09, 2018 7.700 7.950 7.700 7.885 95,732 +0.12(+1.48%)
Oct 08, 2018 7.670 7.880 7.670 7.770 45,033 -0.08(-0.96%)
Oct 05, 2018 7.600 7.860 7.600 7.845 29,500 +0.19(+2.48%)
Oct 04, 2018 7.670 7.700 7.450 7.655 47,063 -0.41(-5.08%)
Oct 03, 2018 7.980 8.100 7.940 8.065 64,680 -0.03(-0.31%)
Oct 02, 2018 8.040 8.140 7.980 8.090 34,177 -0.07(-0.86%)
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.