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 29, 2023 4.960 5.105 4.960 5.020 4,518 -0.15(-2.89%)
Dec 28, 2023 5.120 5.210 5.091 5.169 17,265 -0.01(-0.11%)
Dec 27, 2023 5.130 5.226 5.130 5.175 9,922 +0.05(+0.98%)
Dec 26, 2023 5.240 5.240 5.105 5.125 3,035 -0.13(-2.51%)
Dec 22, 2023 5.450 5.450 5.105 5.257 2,503 +0.15(+2.87%)
Dec 21, 2023 4.950 5.169 4.950 5.110 4,647 +0.01(+0.20%)
Dec 20, 2023 5.130 5.219 5.100 5.100 14,668 +0.00(+0.00%)
Dec 19, 2023 5.130 5.140 5.100 5.100 2,923 -0.04(-0.78%)
Dec 18, 2023 5.050 5.179 5.050 5.140 22,321 +0.02(+0.39%)
Dec 15, 2023 5.190 5.220 5.120 5.120 12,400 -0.08(-1.55%)
Dec 14, 2023 5.200 5.260 5.200 5.200 11,096 +0.34(+7.00%)
Dec 13, 2023 4.840 4.907 4.800 4.860 9,402 +0.05(+1.04%)
Dec 12, 2023 4.820 4.820 4.785 4.810 4,925 -0.03(-0.62%)
Dec 11, 2023 4.820 4.840 4.790 4.840 4,054 +0.14(+2.98%)
Dec 08, 2023 4.700 4.720 4.670 4.700 5,449 +0.03(+0.64%)
Dec 07, 2023 4.680 4.700 4.670 4.670 10,860 +0.00(+0.00%)
Dec 06, 2023 4.680 4.700 4.670 4.670 20,408 +0.07(+1.52%)
Dec 05, 2023 4.580 4.670 4.580 4.600 16,395 +0.11(+2.45%)
Dec 04, 2023 4.515 4.590 4.481 4.490 11,530 -0.07(-1.54%)
Dec 01, 2023 4.520 4.560 4.490 4.560 30,533 +0.08(+1.79%)
Nov 30, 2023 4.420 4.480 4.380 4.480 28,130 +0.06(+1.36%)
Nov 29, 2023 4.390 4.499 4.390 4.420 15,443 +0.08(+1.75%)
Nov 28, 2023 4.312 4.389 4.300 4.344 24,572 -0.04(-0.82%)
Nov 27, 2023 4.340 4.390 4.330 4.380 14,935 +0.10(+2.34%)
Nov 24, 2023 4.290 4.340 4.280 4.280 8,234 -0.06(-1.38%)
Nov 22, 2023 4.360 4.410 4.340 4.340 22,086 -0.13(-2.91%)
Nov 21, 2023 4.360 4.530 4.360 4.470 18,611 -0.05(-1.11%)
Nov 20, 2023 4.579 4.590 4.520 4.520 20,688 +0.02(+0.56%)
Nov 17, 2023 4.480 4.540 4.480 4.495 40,364 +0.21(+5.02%)
Nov 16, 2023 4.310 4.370 4.280 4.280 20,218 -0.03(-0.70%)
Nov 15, 2023 4.380 4.430 4.310 4.310 25,000 -0.01(-0.23%)
Nov 14, 2023 4.250 4.350 4.170 4.320 26,454 +0.46(+11.92%)
Nov 13, 2023 3.890 3.920 3.850 3.860 81,760 +0.04(+1.05%)
Nov 10, 2023 3.760 3.820 3.750 3.820 12,834 +0.05(+1.35%)
Nov 09, 2023 3.855 3.855 3.760 3.769 39,613 -0.05(-1.34%)
Nov 08, 2023 3.860 3.860 3.810 3.820 21,274 +0.00(+0.00%)
Nov 07, 2023 3.840 3.870 3.820 3.820 23,969 -0.02(-0.52%)
Nov 06, 2023 3.880 3.880 3.820 3.840 121,332 -0.13(-3.27%)
Nov 03, 2023 3.990 4.011 3.950 3.970 61,409 +0.15(+3.93%)
Nov 02, 2023 3.840 3.860 3.810 3.820 43,119 +0.26(+7.30%)
Nov 01, 2023 3.550 3.575 3.521 3.560 152,067 -0.02(-0.56%)
Oct 31, 2023 3.570 3.580 3.530 3.580 82,019 +0.05(+1.42%)
Oct 30, 2023 3.540 3.565 3.520 3.530 171,670 +0.04(+1.15%)
Oct 27, 2023 3.540 3.540 3.490 3.490 95,040 +0.00(+0.00%)
Oct 26, 2023 3.505 3.540 3.490 3.490 68,065 +0.01(+0.29%)
Oct 25, 2023 3.520 3.520 3.480 3.480 103,967 -0.06(-1.69%)
Oct 24, 2023 3.560 3.572 3.540 3.540 105,335 -0.05(-1.35%)
Oct 23, 2023 3.500 3.610 3.500 3.589 81,006 +0.03(+0.80%)
Oct 20, 2023 3.530 3.580 3.530 3.560 86,916 +0.04(+1.14%)
Oct 19, 2023 3.590 3.590 3.520 3.520 95,744 -0.11(-3.16%)
Oct 18, 2023 3.700 3.700 3.610 3.635 47,425 -0.12(-3.20%)
Oct 17, 2023 3.770 3.780 3.735 3.755 110,589 -0.00(-0.13%)
Oct 16, 2023 3.770 3.770 3.720 3.760 48,914 +0.08(+2.17%)
Oct 13, 2023 3.740 3.740 3.680 3.680 24,766 -0.08(-2.13%)
Oct 12, 2023 3.810 3.829 3.760 3.760 44,920 -0.14(-3.59%)
Oct 11, 2023 3.900 3.913 3.883 3.900 60,165 +0.05(+1.30%)
Oct 10, 2023 3.850 3.880 3.842 3.850 66,019 +0.10(+2.53%)
Oct 09, 2023 3.690 3.780 3.690 3.755 69,863 -0.02(-0.66%)
Oct 06, 2023 3.710 3.800 3.710 3.780 307,218 +0.03(+0.80%)
Oct 05, 2023 3.730 3.770 3.720 3.750 230,889 +0.03(+0.81%)
Oct 04, 2023 3.690 3.720 3.670 3.720 559,146 +0.08(+2.21%)
Oct 03, 2023 3.640 3.670 3.620 3.639 244,257 -0.03(-0.83%)
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.