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, 2019 7.920 7.920 7.700 7.800 18,400 -0.07(-0.89%)
Mar 28, 2019 7.970 7.990 7.780 7.870 20,872 -0.15(-1.81%)
Mar 27, 2019 8.040 8.110 7.940 8.015 35,052 -0.02(-0.31%)
Mar 26, 2019 7.940 8.070 7.930 8.040 31,474 +0.04(+0.50%)
Mar 25, 2019 7.830 8.040 7.830 8.000 12,709 +0.03(+0.38%)
Mar 22, 2019 8.010 8.010 7.950 7.970 18,200 -0.20(-2.45%)
Mar 21, 2019 8.100 8.170 7.960 8.170 32,258 -0.05(-0.61%)
Mar 20, 2019 8.070 8.260 8.070 8.220 45,595 -0.13(-1.56%)
Mar 19, 2019 8.320 8.360 8.320 8.350 8,453 +0.04(+0.42%)
Mar 18, 2019 8.150 8.330 8.150 8.315 27,915 +0.03(+0.30%)
Mar 15, 2019 8.250 8.330 8.200 8.290 13,800 +0.15(+1.91%)
Mar 14, 2019 8.055 8.170 7.990 8.135 13,990 +0.13(+1.69%)
Mar 13, 2019 7.950 8.060 7.950 8.000 12,844 +0.01(+0.13%)
Mar 12, 2019 7.810 8.000 7.810 7.990 37,452 +0.08(+0.95%)
Mar 11, 2019 7.750 7.950 7.750 7.915 32,219 +0.07(+0.83%)
Mar 08, 2019 7.865 7.920 7.770 7.850 24,300 -0.08(-0.95%)
Mar 07, 2019 7.860 8.000 7.850 7.925 23,080 -0.06(-0.75%)
Mar 06, 2019 7.900 8.030 7.900 7.985 26,533 -0.17(-2.14%)
Mar 05, 2019 7.920 8.170 7.910 8.160 26,070 +0.13(+1.68%)
Mar 04, 2019 7.990 8.060 7.870 8.025 22,351 +0.10(+1.20%)
Mar 01, 2019 8.000 8.000 7.900 7.930 8,500 -0.09(-1.12%)
Feb 28, 2019 8.010 8.040 7.930 8.020 46,337 +0.09(+1.20%)
Feb 27, 2019 7.980 7.980 7.870 7.925 67,326 +0.02(+0.32%)
Feb 26, 2019 7.855 8.070 7.840 7.900 31,130 +0.16(+2.00%)
Feb 25, 2019 7.710 7.780 7.710 7.745 34,885 +0.00(+0.06%)
Feb 22, 2019 7.750 7.780 7.695 7.740 12,400 +0.09(+1.18%)
Feb 21, 2019 7.620 7.720 7.620 7.650 20,673 +0.12(+1.59%)
Feb 20, 2019 7.530 7.660 7.520 7.530 23,785 -0.31(-3.95%)
Feb 19, 2019 7.700 7.840 7.610 7.840 42,738 +0.17(+2.28%)
Feb 15, 2019 7.615 7.730 7.600 7.665 14,900 +0.11(+1.46%)
Feb 14, 2019 7.620 7.670 7.460 7.555 34,802 -0.04(-0.53%)
Feb 13, 2019 7.700 7.720 7.595 7.595 27,407 -0.08(-1.04%)
Feb 12, 2019 7.640 7.700 7.640 7.675 38,968 +0.04(+0.46%)
Feb 11, 2019 7.690 7.690 7.500 7.640 23,960 +0.00(+0.07%)
Feb 08, 2019 7.650 7.650 7.600 7.635 48,900 +0.00(+0.07%)
Feb 07, 2019 7.630 7.680 7.610 7.630 23,165 +0.03(+0.39%)
Feb 06, 2019 7.500 7.620 7.500 7.600 17,236 +0.04(+0.53%)
Feb 05, 2019 7.560 7.580 7.510 7.560 52,572 -0.07(-0.85%)
Feb 04, 2019 7.430 7.640 7.430 7.625 14,123 +0.03(+0.33%)
Feb 01, 2019 7.650 7.680 7.600 7.600 29,500 -0.12(-1.55%)
Jan 31, 2019 7.685 7.740 7.630 7.720 38,490 -0.16(-2.03%)
Jan 30, 2019 7.800 7.910 7.795 7.880 31,450 +0.11(+1.42%)
Jan 29, 2019 7.640 7.790 7.640 7.770 92,177 +0.06(+0.78%)
Jan 28, 2019 7.670 7.740 7.570 7.710 56,479 +0.05(+0.72%)
Jan 25, 2019 7.610 7.660 7.580 7.655 31,800 +0.14(+1.80%)
Jan 24, 2019 7.470 7.620 7.470 7.520 44,774 +0.13(+1.76%)
Jan 23, 2019 7.350 7.530 7.270 7.390 61,104 +0.01(+0.20%)
Jan 22, 2019 7.360 7.400 7.350 7.375 66,655 -0.15(-1.99%)
Jan 18, 2019 7.420 7.550 7.410 7.525 46,400 +0.16(+2.10%)
Jan 17, 2019 7.330 7.420 7.230 7.370 47,831 +0.04(+0.48%)
Jan 16, 2019 7.320 7.360 7.265 7.335 56,354 +0.21(+2.95%)
Jan 15, 2019 7.050 7.150 7.030 7.125 54,880 +0.05(+0.78%)
Jan 14, 2019 6.970 7.150 6.970 7.070 67,881 +0.09(+1.29%)
Jan 11, 2019 7.170 7.170 6.920 6.980 89,900 -0.05(-0.71%)
Jan 10, 2019 7.016 7.100 6.880 7.030 48,212 -0.03(-0.42%)
Jan 09, 2019 7.100 7.120 7.010 7.060 69,824 +0.02(+0.28%)
Jan 08, 2019 7.128 7.140 6.900 7.040 132,962 +0.18(+2.62%)
Jan 07, 2019 6.805 6.880 6.730 6.860 73,455 +0.04(+0.59%)
Jan 04, 2019 6.630 6.900 6.620 6.820 45,200 +0.18(+2.63%)
Jan 03, 2019 6.530 6.750 6.530 6.645 57,416 +0.02(+0.38%)
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.