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 31, 2021 6.980 7.005 6.940 6.950 11,889 -0.16(-2.25%)
Mar 30, 2021 7.110 7.150 7.110 7.110 25,482 +0.09(+1.24%)
Mar 29, 2021 7.020 7.050 6.990 7.023 8,647 +0.00(+0.04%)
Mar 26, 2021 7.040 7.070 6.980 7.020 43,100 +0.09(+1.30%)
Mar 25, 2021 6.785 6.930 6.770 6.930 32,963 -0.06(-0.86%)
Mar 24, 2021 6.800 7.050 6.800 6.990 18,183 +0.21(+3.10%)
Mar 23, 2021 6.840 6.880 6.780 6.780 30,828 -0.16(-2.31%)
Mar 22, 2021 6.980 6.990 6.940 6.940 20,574 -0.20(-2.80%)
Mar 19, 2021 7.000 7.210 6.997 7.140 20,100 +0.03(+0.49%)
Mar 18, 2021 7.270 7.270 7.105 7.105 12,681 -0.22(-3.07%)
Mar 17, 2021 7.250 7.360 7.210 7.330 35,281 +0.01(+0.14%)
Mar 16, 2021 7.280 7.380 7.250 7.320 65,615 +0.24(+3.39%)
Mar 15, 2021 7.065 7.080 7.010 7.080 25,199 -0.02(-0.28%)
Mar 12, 2021 7.030 7.105 7.030 7.100 32,800 +0.09(+1.28%)
Mar 11, 2021 6.900 7.015 6.900 7.010 7,766 +0.09(+1.37%)
Mar 10, 2021 6.905 6.950 6.830 6.915 37,476 -0.17(-2.47%)
Mar 09, 2021 7.090 7.170 7.090 7.090 32,779 +0.16(+2.31%)
Mar 08, 2021 7.010 7.020 6.920 6.930 30,947 -0.17(-2.39%)
Mar 05, 2021 7.070 7.100 6.930 7.100 39,800 +0.05(+0.71%)
Mar 04, 2021 7.130 7.170 6.960 7.050 54,385 +0.12(+1.73%)
Mar 03, 2021 6.960 6.990 6.922 6.930 477,004 +0.06(+0.87%)
Mar 02, 2021 6.870 6.930 6.780 6.870 36,150 -0.05(-0.76%)
Mar 01, 2021 6.890 6.990 6.860 6.923 26,678 +0.13(+1.95%)
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%)
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.