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 (%)
Mar 30, 2012 7.590 7.710 7.590 7.600 21,833 +0.06(+0.80%)
Mar 29, 2012 7.500 7.540 7.500 7.540 823 -0.16(-2.08%)
Mar 28, 2012 7.630 7.700 7.610 7.700 662 -0.22(-2.78%)
Mar 27, 2012 8.000 8.050 7.920 7.920 2,183 +0.04(+0.51%)
Mar 26, 2012 7.950 7.950 7.870 7.880 2,818 -0.02(-0.25%)
Mar 23, 2012 7.850 7.900 7.800 7.900 3,026 +0.01(+0.13%)
Mar 22, 2012 7.910 7.910 7.890 7.890 1,807 -0.02(-0.25%)
Mar 21, 2012 7.970 7.970 7.900 7.910 1,657 -0.08(-1.00%)
Mar 20, 2012 7.920 7.990 7.900 7.990 15,460 -0.04(-0.50%)
Mar 19, 2012 8.040 8.040 8.030 8.030 1,607 -0.11(-1.35%)
Mar 16, 2012 8.120 8.140 8.060 8.140 6,546 +0.31(+3.96%)
Mar 15, 2012 7.800 7.850 7.760 7.830 9,489 -0.03(-0.38%)
Mar 14, 2012 7.900 7.900 7.750 7.860 7,333 +0.01(+0.13%)
Mar 13, 2012 7.930 7.930 7.830 7.850 2,183 +0.14(+1.82%)
Mar 12, 2012 7.640 7.750 7.640 7.710 2,780 +0.14(+1.85%)
Mar 09, 2012 7.670 7.670 7.570 7.570 2,403 +0.05(+0.66%)
Mar 08, 2012 7.490 7.590 7.490 7.520 13,977 +0.11(+1.48%)
Mar 07, 2012 7.300 7.410 7.300 7.410 11,596 +0.16(+2.21%)
Mar 06, 2012 7.450 7.450 7.240 7.250 22,233 -0.18(-2.49%)
Mar 05, 2012 7.520 7.565 7.430 7.435 558,248 +0.00(+0.07%)
Mar 02, 2012 7.490 7.550 7.430 7.430 276,736 -0.02(-0.27%)
Mar 01, 2012 7.680 7.680 7.410 7.450 458,470 -0.08(-1.06%)
Feb 29, 2012 7.520 7.550 7.430 7.530 4,923 +0.03(+0.40%)
Feb 28, 2012 7.530 7.560 7.460 7.500 2,711 +0.05(+0.67%)
Feb 27, 2012 7.500 7.650 7.440 7.450 3,601 -0.13(-1.72%)
Feb 24, 2012 7.640 7.732 7.580 7.580 153,858 +0.17(+2.29%)
Feb 23, 2012 7.380 7.470 7.380 7.410 5,175 +0.02(+0.27%)
Feb 22, 2012 7.400 7.400 7.350 7.390 6,668 -0.11(-1.47%)
Feb 21, 2012 7.630 7.630 7.500 7.500 17,679 -0.02(-0.27%)
Feb 17, 2012 7.660 7.660 7.510 7.520 11,588 -0.07(-0.92%)
Feb 16, 2012 7.510 7.590 7.490 7.590 4,352 +0.05(+0.66%)
Feb 15, 2012 7.640 7.660 7.540 7.540 10,767 -0.11(-1.44%)
Feb 14, 2012 7.710 7.760 7.630 7.650 2,454 -0.16(-2.05%)
Feb 13, 2012 7.880 7.880 7.780 7.810 3,238 +0.09(+1.17%)
Feb 10, 2012 7.770 7.770 7.690 7.720 3,484 -0.14(-1.78%)
Feb 09, 2012 7.900 7.900 7.850 7.860 3,802 -0.08(-1.01%)
Feb 08, 2012 8.020 8.040 7.920 7.940 6,771 -0.34(-4.11%)
Feb 07, 2012 8.000 8.300 7.930 8.280 10,571 +0.33(+4.15%)
Feb 06, 2012 7.990 8.180 7.920 7.950 3,661 +0.08(+1.02%)
Feb 03, 2012 7.940 8.060 7.860 7.870 9,116 +0.05(+0.64%)
Feb 02, 2012 7.760 7.910 7.730 7.820 3,762 -0.08(-1.01%)
Feb 01, 2012 7.780 8.080 7.780 7.900 3,698 +0.13(+1.67%)
Jan 31, 2012 7.620 7.800 7.620 7.770 11,136 +0.09(+1.17%)
Jan 30, 2012 7.710 7.940 7.580 7.680 17,292 -0.23(-2.91%)
Jan 27, 2012 7.890 7.910 7.810 7.910 2,254 +0.06(+0.76%)
Jan 26, 2012 7.850 7.880 7.790 7.850 5,671 +0.01(+0.13%)
Jan 25, 2012 7.630 7.840 7.630 7.840 4,709 +0.17(+2.22%)
Jan 24, 2012 7.640 7.750 7.520 7.670 5,746 -0.13(-1.67%)
Jan 23, 2012 7.770 7.960 7.670 7.800 12,964 +0.01(+0.13%)
Jan 20, 2012 7.570 7.840 7.570 7.790 25,155 +0.24(+3.18%)
Jan 19, 2012 7.530 7.840 7.500 7.550 7,330 +0.21(+2.86%)
Jan 18, 2012 7.380 7.460 7.300 7.340 2,584 -0.17(-2.26%)
Jan 17, 2012 7.330 7.510 7.230 7.510 2,994 +0.30(+4.16%)
Jan 13, 2012 7.160 7.220 7.100 7.210 7,402 +0.08(+1.12%)
Jan 12, 2012 7.220 7.410 7.130 7.130 4,443 +0.12(+1.71%)
Jan 11, 2012 7.200 7.330 7.000 7.010 28,577 -0.29(-3.97%)
Jan 10, 2012 7.340 7.390 7.270 7.300 4,753 +0.24(+3.40%)
Jan 09, 2012 7.110 7.170 7.040 7.060 5,568 +0.05(+0.71%)
Jan 06, 2012 7.140 7.290 7.010 7.010 6,507 -0.46(-6.16%)
Jan 05, 2012 7.320 7.480 7.200 7.470 32,907 +0.20(+2.75%)
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.