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 (%)
Mar 29, 2018 9.240 9.240 9.240 0 -0.05(-0.54%)
Mar 28, 2018 9.090 9.330 9.070 9.290 10,177 +0.25(+2.77%)
Mar 27, 2018 9.040 9.240 8.910 9.040 18,823 -0.22(-2.32%)
Mar 26, 2018 9.280 9.300 9.050 9.255 6,904 +0.15(+1.65%)
Mar 23, 2018 9.072 9.180 8.970 9.105 11,363 +0.10(+1.11%)
Mar 22, 2018 9.140 9.140 8.960 9.005 9,566 -0.28(-3.02%)
Mar 21, 2018 9.175 9.370 9.050 9.285 12,818 -0.04(-0.48%)
Mar 20, 2018 9.145 9.330 9.145 9.330 1,291 +0.24(+2.64%)
Mar 19, 2018 9.100 9.100 9.000 9.090 7,324 +0.12(+1.34%)
Mar 16, 2018 8.922 8.970 8.740 8.970 4,325 +0.14(+1.59%)
Mar 15, 2018 8.830 8.970 8.830 8.830 2,760 -0.07(-0.79%)
Mar 14, 2018 8.916 8.942 8.870 8.900 1,298 +0.05(+0.56%)
Mar 13, 2018 9.030 9.100 8.850 8.850 10,668 -0.16(-1.72%)
Mar 12, 2018 8.950 9.000 8.950 9.005 3,039 +0.16(+1.75%)
Mar 09, 2018 8.838 8.880 8.810 8.850 7,724 +0.03(+0.34%)
Mar 08, 2018 9.090 9.090 8.820 8.820 731 +0.04(+0.46%)
Mar 07, 2018 8.810 9.010 8.740 8.780 5,423 -0.16(-1.79%)
Mar 06, 2018 8.750 8.950 8.730 8.940 8,963 +0.16(+1.82%)
Mar 05, 2018 8.760 9.010 8.760 8.780 5,418 -0.07(-0.79%)
Mar 02, 2018 8.790 8.860 8.760 8.850 4,579 +0.12(+1.37%)
Mar 01, 2018 8.880 8.880 8.730 8.730 5,950 -0.06(-0.68%)
Feb 28, 2018 8.890 8.890 8.785 8.790 13,957 -0.26(-2.87%)
Feb 27, 2018 9.090 9.090 8.935 9.050 9,679 -0.20(-2.16%)
Feb 26, 2018 9.186 9.320 9.030 9.250 41,861 +0.02(+0.22%)
Feb 23, 2018 9.070 9.310 9.070 9.230 23,460 +0.21(+2.33%)
Feb 22, 2018 8.840 9.080 8.830 9.020 24,267 +0.01(+0.11%)
Feb 21, 2018 8.900 9.120 8.870 9.010 23,943 -0.04(-0.50%)
Feb 20, 2018 9.100 9.180 9.010 9.055 16,420 -0.04(-0.49%)
Feb 16, 2018 9.100 9.100 9.100 0 +0.07(+0.78%)
Feb 15, 2018 9.200 9.200 8.880 9.030 28,619 -0.12(-1.31%)
Feb 14, 2018 8.940 9.150 8.910 9.150 28,814 +0.22(+2.46%)
Feb 13, 2018 9.115 9.115 8.890 8.930 20,426 -0.04(-0.42%)
Feb 12, 2018 9.040 9.040 8.810 8.967 13,491 +0.26(+2.96%)
Feb 09, 2018 8.910 9.000 8.710 8.710 18,620 -0.09(-1.02%)
Feb 08, 2018 9.150 9.150 8.800 8.800 26,714 -0.34(-3.72%)
Feb 07, 2018 9.120 9.190 8.910 9.140 20,932 +0.09(+0.99%)
Feb 06, 2018 8.850 9.100 8.770 9.050 19,846 -0.18(-1.95%)
Feb 05, 2018 9.300 9.150 9.230 37,702 -0.21(-2.17%)
Feb 02, 2018 9.490 9.500 9.400 9.435 5,939 -0.14(-1.46%)
Feb 01, 2018 9.630 9.630 9.520 9.575 5,115 -0.12(-1.29%)
Jan 31, 2018 9.610 9.700 9.570 9.700 23,826 -0.01(-0.05%)
Jan 30, 2018 9.720 9.800 9.705 18,300 -0.10(-0.97%)
Jan 29, 2018 9.700 9.800 9.580 9.800 9,817 -0.09(-0.96%)
Jan 26, 2018 9.780 9.900 9.720 9.895 9,538 +0.29(+2.97%)
Jan 25, 2018 9.730 9.900 9.610 9.610 17,272 -0.05(-0.52%)
Jan 24, 2018 9.680 9.730 9.600 9.660 7,905 -0.02(-0.21%)
Jan 23, 2018 9.595 9.680 9.530 9.680 5,082 +0.11(+1.10%)
Jan 22, 2018 9.440 9.650 9.430 9.575 5,719 +0.06(+0.68%)
Jan 19, 2018 9.430 9.610 9.370 9.510 4,504 -0.05(-0.52%)
Jan 18, 2018 9.480 9.600 9.480 9.560 21,737 +0.04(+0.37%)
Jan 17, 2018 9.488 9.680 9.470 9.525 40,932 +0.03(+0.26%)
Jan 16, 2018 9.400 9.500 9.390 9.500 7,593 +0.24(+2.59%)
Jan 12, 2018 9.260 9.260 9.260 0 +0.09(+0.98%)
Jan 11, 2018 9.240 9.110 9.170 10,247 -0.11(-1.19%)
Jan 10, 2018 9.400 9.400 9.240 9.280 17,740 -0.14(-1.49%)
Jan 09, 2018 9.400 9.500 9.370 9.420 14,668 +0.01(+0.05%)
Jan 08, 2018 9.420 9.450 9.350 9.415 9,620 +0.11(+1.24%)
Jan 05, 2018 9.280 9.360 9.200 9.300 5,828 +0.14(+1.53%)
Jan 04, 2018 9.120 9.210 9.000 9.160 37,638 -0.20(-2.14%)
Jan 03, 2018 9.450 9.450 9.250 9.360 3,818 -0.02(-0.21%)
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.