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 )

5.570 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 5, 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 31, 2016 10.24 10.29 10.08 10.08 4,247 -0.30(-2.89%)
Mar 30, 2016 10.18 10.38 10.13 10.38 3,015 +0.08(+0.78%)
Mar 29, 2016 9.910 10.30 9.880 10.30 19,159 +0.18(+1.78%)
Mar 28, 2016 10.12 10.16 9.870 10.12 10,432 +0.31(+3.16%)
Mar 24, 2016 9.810 9.810 9.810 0 -0.06(-0.61%)
Mar 23, 2016 9.880 10.06 9.834 9.870 13,975 -0.14(-1.40%)
Mar 22, 2016 9.940 10.01 9.900 10.01 14,901 -0.44(-4.21%)
Mar 21, 2016 10.15 10.45 10.11 10.45 9,489 +0.14(+1.36%)
Mar 18, 2016 10.16 10.32 10.14 10.31 17,093 +0.08(+0.78%)
Mar 17, 2016 10.07 10.24 10.07 10.23 6,819 +0.50(+5.14%)
Mar 16, 2016 9.750 10.05 9.710 9.730 9,136 -0.13(-1.32%)
Mar 15, 2016 9.858 9.880 9.820 9.860 22,992 -0.16(-1.60%)
Mar 14, 2016 10.08 10.08 9.960 10.02 2,389 +0.11(+1.11%)
Mar 11, 2016 9.850 9.932 9.830 9.910 28,962 +0.36(+3.77%)
Mar 10, 2016 9.630 9.678 9.400 9.550 299,030 +0.08(+0.84%)
Mar 09, 2016 9.586 9.674 9.470 9.470 13,673 -0.16(-1.66%)
Mar 08, 2016 9.600 9.770 9.510 9.630 268,030 -0.12(-1.23%)
Mar 07, 2016 9.570 9.750 9.530 9.750 460,445 -0.18(-1.81%)
Mar 04, 2016 9.660 9.960 9.660 9.930 14,543 +0.23(+2.37%)
Mar 03, 2016 9.650 9.700 9.590 9.700 40,201 +0.19(+2.00%)
Mar 02, 2016 9.500 9.530 9.450 9.510 37,695 +0.11(+1.12%)
Mar 01, 2016 9.450 9.560 9.350 9.405 103,233 +0.35(+3.92%)
Feb 29, 2016 9.295 9.450 9.000 9.050 30,547 -0.25(-2.69%)
Feb 26, 2016 9.266 9.420 9.250 9.300 19,312 -0.19(-2.00%)
Feb 25, 2016 9.200 9.490 9.200 9.490 28,526 +0.14(+1.50%)
Feb 24, 2016 9.240 9.360 9.240 9.350 32,660 -0.12(-1.27%)
Feb 23, 2016 9.660 9.660 9.450 9.470 48,745 -0.29(-2.97%)
Feb 22, 2016 9.626 9.770 9.626 9.760 31,277 -0.44(-4.31%)
Feb 19, 2016 10.10 10.20 10.10 10.20 13,820 +0.10(+0.99%)
Feb 18, 2016 10.07 10.15 9.920 10.10 11,355 -0.02(-0.15%)
Feb 17, 2016 9.844 10.17 9.844 10.12 155,651 +0.31(+3.21%)
Feb 16, 2016 9.920 9.920 9.710 9.800 14,638 +0.05(+0.51%)
Feb 12, 2016 9.750 9.750 9.750 0 +0.01(+0.10%)
Feb 11, 2016 9.694 9.740 9.550 9.740 25,067 -0.19(-1.91%)
Feb 10, 2016 9.950 10.00 9.860 9.930 9,342 -0.04(-0.40%)
Feb 09, 2016 9.830 10.00 9.680 9.970 61,111 -0.05(-0.50%)
Feb 08, 2016 10.03 10.10 9.859 10.02 24,841 -0.53(-5.02%)
Feb 05, 2016 10.59 10.59 10.51 10.55 13,228 +0.00(+0.00%)
Feb 04, 2016 10.51 10.71 10.44 10.55 83,263 -0.15(-1.40%)
Feb 03, 2016 10.66 10.73 10.55 10.70 14,006 -0.15(-1.38%)
Feb 02, 2016 10.91 10.91 10.71 10.85 72,994 -0.22(-1.99%)
Feb 01, 2016 10.89 11.18 10.89 11.07 25,614 +0.17(+1.56%)
Jan 29, 2016 10.74 10.90 10.63 10.90 70,599 +0.31(+2.98%)
Jan 28, 2016 10.68 10.72 10.48 10.59 21,679 -0.01(-0.14%)
Jan 27, 2016 10.71 10.75 10.34 10.60 16,823 -0.20(-1.85%)
Jan 26, 2016 10.70 10.85 10.66 10.80 78,815 +0.09(+0.84%)
Jan 25, 2016 10.70 10.75 10.60 10.71 53,787 +0.11(+1.04%)
Jan 22, 2016 10.51 10.60 10.45 10.60 26,616 +0.31(+3.01%)
Jan 21, 2016 10.10 10.29 10.07 10.29 27,651 +0.19(+1.88%)
Jan 20, 2016 10.24 10.31 9.820 10.10 83,434 -0.13(-1.27%)
Jan 19, 2016 10.24 10.34 10.13 10.23 21,823 -0.05(-0.53%)
Jan 15, 2016 10.29 10.29 10.29 0 -0.35(-3.25%)
Jan 14, 2016 10.65 10.75 10.52 10.63 11,867 +0.10(+0.95%)
Jan 13, 2016 10.71 10.80 10.42 10.53 12,567 -0.14(-1.31%)
Jan 12, 2016 11.04 11.04 10.63 10.67 85,243 -0.18(-1.66%)
Jan 11, 2016 11.06 11.21 10.82 10.85 83,970 -0.21(-1.90%)
Jan 08, 2016 11.18 11.18 10.82 11.06 8,607 -0.22(-1.95%)
Jan 07, 2016 11.25 11.33 11.11 11.28 9,431 -0.21(-1.78%)
Jan 06, 2016 11.45 11.55 11.36 11.48 20,868 -0.09(-0.78%)
Jan 05, 2016 11.41 11.70 11.41 11.57 39,626 -0.09(-0.73%)
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.