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 (%)
Feb 26, 2021 6.810 6.859 6.720 6.790 35,600 -0.33(-4.63%)
Feb 25, 2021 7.390 7.460 7.080 7.120 57,238 -0.19(-2.60%)
Feb 24, 2021 7.170 7.310 7.170 7.310 127,661 +0.25(+3.54%)
Feb 23, 2021 6.980 7.060 6.920 7.060 132,186 +0.45(+6.89%)
Feb 22, 2021 6.490 6.648 6.490 6.605 45,288 +0.17(+2.56%)
Feb 19, 2021 6.480 6.494 6.440 6.440 17,000 +0.04(+0.63%)
Feb 18, 2021 6.381 6.410 6.320 6.400 12,249 -0.09(-1.39%)
Feb 17, 2021 6.430 6.490 6.430 6.490 33,332 +0.05(+0.78%)
Feb 16, 2021 6.395 6.470 6.390 6.440 44,240 +0.12(+1.90%)
Feb 12, 2021 6.324 6.325 6.290 6.320 23,100 -0.02(-0.32%)
Feb 11, 2021 6.352 6.355 6.290 6.340 17,922 -0.09(-1.40%)
Feb 10, 2021 6.430 6.480 6.400 6.430 52,413 +0.15(+2.39%)
Feb 09, 2021 6.269 6.300 6.240 6.280 66,082 +0.00(+0.06%)
Feb 08, 2021 6.250 6.354 6.250 6.276 62,159 +0.02(+0.34%)
Feb 05, 2021 6.190 6.280 6.180 6.255 30,700 +0.25(+4.25%)
Feb 04, 2021 6.016 6.016 5.970 6.000 74,139 +0.03(+0.50%)
Feb 03, 2021 6.020 6.020 5.970 5.970 43,127 -0.03(-0.50%)
Feb 02, 2021 5.930 6.010 5.930 6.000 43,454 +0.00(+0.00%)
Feb 01, 2021 6.060 6.060 6.000 6.000 57,568 -0.15(-2.44%)
Jan 29, 2021 6.210 6.215 6.090 6.150 645,900 -0.20(-3.14%)
Jan 28, 2021 6.280 6.405 6.280 6.349 120,963 +0.02(+0.31%)
Jan 27, 2021 6.270 6.400 6.230 6.330 122,059 +0.24(+3.94%)
Jan 26, 2021 5.980 6.140 5.980 6.090 79,195 +0.19(+3.22%)
Jan 25, 2021 5.810 5.940 5.780 5.900 134,506 -0.20(-3.28%)
Jan 22, 2021 5.950 6.100 5.910 6.100 42,700 -0.07(-1.13%)
Jan 21, 2021 5.920 6.170 5.920 6.170 55,282 -0.02(-0.32%)
Jan 20, 2021 6.050 6.190 6.050 6.190 120,516 +0.02(+0.32%)
Jan 19, 2021 6.120 6.190 6.080 6.170 56,632 +0.04(+0.73%)
Jan 15, 2021 6.200 6.200 6.064 6.125 22,700 -0.11(-1.69%)
Jan 14, 2021 6.220 6.360 6.190 6.230 91,951 +0.02(+0.32%)
Jan 13, 2021 6.160 6.215 6.150 6.210 75,504 +0.01(+0.16%)
Jan 12, 2021 6.130 6.200 6.111 6.200 62,083 +0.08(+1.31%)
Jan 11, 2021 6.210 6.210 6.050 6.120 36,672 -0.24(-3.77%)
Jan 08, 2021 6.370 6.490 6.240 6.360 26,800 -0.04(-0.63%)
Jan 07, 2021 6.440 6.440 6.250 6.400 58,262 -0.18(-2.74%)
Jan 06, 2021 6.600 6.695 6.550 6.580 42,489 +0.23(+3.62%)
Jan 05, 2021 6.320 6.390 6.284 6.350 22,211 -0.04(-0.63%)
Jan 04, 2021 6.760 6.760 6.310 6.390 676,454 -0.30(-4.48%)
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%)
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.