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, 2020 6.690 6.690 6.690 42,618 -0.04(-0.59%)
Dec 30, 2020 6.830 6.860 6.730 6.730 42,618 -0.06(-0.88%)
Dec 29, 2020 6.925 6.925 6.780 6.790 41,598 -0.03(-0.37%)
Dec 28, 2020 6.590 6.860 6.590 6.815 20,119 +0.06(+0.81%)
Dec 24, 2020 6.770 6.780 6.750 6.760 15,700 +0.11(+1.65%)
Dec 23, 2020 6.620 6.740 6.620 6.650 18,918 +0.21(+3.26%)
Dec 22, 2020 6.345 6.440 6.340 6.440 19,488 +0.08(+1.26%)
Dec 21, 2020 6.160 6.420 6.160 6.360 22,951 -0.05(-0.78%)
Dec 18, 2020 6.560 6.560 6.400 6.410 20,100 -0.33(-4.97%)
Dec 17, 2020 6.760 6.860 6.730 6.745 25,397 +0.08(+1.28%)
Dec 16, 2020 6.710 6.710 6.620 6.660 11,816 +0.03(+0.45%)
Dec 15, 2020 6.434 6.650 6.434 6.630 29,217 +0.28(+4.41%)
Dec 14, 2020 6.690 6.690 6.350 6.350 22,108 +0.08(+1.28%)
Dec 11, 2020 6.270 6.280 6.225 6.270 31,700 -0.24(-3.69%)
Dec 10, 2020 6.500 6.610 6.470 6.510 12,503 -0.19(-2.84%)
Dec 09, 2020 6.700 6.750 6.660 6.700 19,167 +0.12(+1.82%)
Dec 08, 2020 6.560 6.580 6.490 6.580 39,487 +0.02(+0.30%)
Dec 07, 2020 6.610 6.675 6.550 6.560 32,118 -0.26(-3.81%)
Dec 04, 2020 6.900 6.935 6.810 6.820 105,800 +0.24(+3.65%)
Dec 03, 2020 6.510 6.630 6.510 6.580 105,403 +0.10(+1.54%)
Dec 02, 2020 6.410 6.530 6.410 6.480 179,242 +0.00(+0.00%)
Dec 01, 2020 6.300 6.505 6.300 6.480 62,185 +0.19(+2.94%)
Nov 30, 2020 6.350 6.350 6.260 6.295 48,510 +0.01(+0.24%)
Nov 27, 2020 6.410 6.410 6.200 6.280 22,600 -0.22(-3.38%)
Nov 25, 2020 6.430 6.500 6.430 6.500 16,800 -0.00(-0.08%)
Nov 24, 2020 6.330 6.590 6.330 6.505 11,406 +0.16(+2.44%)
Nov 23, 2020 6.317 6.350 6.230 6.350 17,382 +0.09(+1.44%)
Nov 20, 2020 6.250 6.290 6.230 6.260 33,100 -0.13(-2.03%)
Nov 19, 2020 6.275 6.470 6.260 6.390 97,666 -0.09(-1.39%)
Nov 18, 2020 6.530 6.711 6.480 6.480 20,006 -0.26(-3.93%)
Nov 17, 2020 6.700 6.780 6.580 6.745 44,860 +0.13(+2.04%)
Nov 16, 2020 6.550 6.660 6.550 6.610 30,141 +0.34(+5.42%)
Nov 13, 2020 6.100 6.290 6.100 6.270 21,600 +0.29(+4.85%)
Nov 12, 2020 6.125 6.170 5.940 5.980 77,991 -0.12(-1.97%)
Nov 11, 2020 6.180 6.200 6.080 6.100 81,425 -0.09(-1.45%)
Nov 10, 2020 6.270 6.400 6.100 6.190 141,556 +0.21(+3.51%)
Nov 09, 2020 6.030 6.250 5.860 5.980 132,434 +1.03(+20.81%)
Nov 06, 2020 5.050 5.050 4.900 4.950 9,300 -0.13(-2.56%)
Nov 05, 2020 5.000 5.090 5.000 5.080 62,539 +0.24(+4.96%)
Nov 04, 2020 4.750 4.940 4.750 4.840 77,396 -0.04(-0.82%)
Nov 03, 2020 4.750 4.880 4.750 4.880 49,031 +0.30(+6.55%)
Nov 02, 2020 4.620 4.620 4.500 4.580 26,233 +0.03(+0.75%)
Oct 30, 2020 4.505 4.580 4.490 4.546 65,000 -0.00(-0.09%)
Oct 29, 2020 4.485 4.580 4.460 4.550 99,773 +0.02(+0.44%)
Oct 28, 2020 4.490 4.590 4.490 4.530 47,354 -0.21(-4.43%)
Oct 27, 2020 4.780 4.880 4.720 4.740 153,013 -0.21(-4.15%)
Oct 26, 2020 4.970 5.030 4.890 4.945 16,756 -0.05(-1.10%)
Oct 23, 2020 4.920 5.000 4.920 5.000 34,300 +0.19(+3.95%)
Oct 22, 2020 4.770 4.870 4.770 4.810 110,020 -0.08(-1.64%)
Oct 21, 2020 4.820 4.920 4.820 4.890 31,113 +0.04(+0.82%)
Oct 20, 2020 4.800 4.920 4.765 4.850 242,198 +0.12(+2.54%)
Oct 19, 2020 4.680 4.800 4.680 4.730 128,793 +0.07(+1.50%)
Oct 16, 2020 4.760 4.760 4.630 4.660 52,800 -0.10(-2.10%)
Oct 15, 2020 4.660 4.760 4.660 4.760 42,153 +0.04(+0.74%)
Oct 14, 2020 4.770 4.770 4.690 4.725 32,721 +0.06(+1.39%)
Oct 13, 2020 4.840 4.840 4.600 4.660 88,861 -0.25(-5.09%)
Oct 12, 2020 4.950 4.955 4.880 4.910 27,194 -0.04(-0.81%)
Oct 09, 2020 5.100 5.100 4.920 4.950 43,400 +0.16(+3.34%)
Oct 08, 2020 4.730 4.830 4.730 4.790 18,214 +0.12(+2.57%)
Oct 07, 2020 4.690 4.730 4.640 4.670 16,823 -0.07(-1.48%)
Oct 06, 2020 4.680 4.850 4.670 4.740 122,341 +0.12(+2.60%)
Oct 05, 2020 4.540 4.645 4.540 4.620 29,745 +0.04(+0.87%)
Oct 02, 2020 4.440 4.590 4.440 4.580 49,700 +0.19(+4.21%)
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.