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, 2023 4.830 4.870 4.820 4.850 19,572 +0.03(+0.62%)
Mar 30, 2023 4.850 4.890 4.780 4.820 186,153 +0.16(+3.43%)
Mar 29, 2023 4.670 4.700 4.640 4.660 116,159 +0.14(+3.10%)
Mar 28, 2023 4.520 4.580 4.510 4.520 201,027 -0.05(-1.09%)
Mar 27, 2023 4.560 4.600 4.520 4.570 78,466 +0.00(+0.00%)
Mar 24, 2023 4.510 4.590 4.475 4.570 36,605 +0.02(+0.44%)
Mar 23, 2023 4.570 4.610 4.540 4.550 99,155 -0.06(-1.30%)
Mar 22, 2023 4.680 4.700 4.600 4.610 79,755 -0.38(-7.62%)
Mar 21, 2023 4.960 5.000 4.930 4.990 85,117 +0.01(+0.26%)
Mar 20, 2023 4.880 5.000 4.880 4.977 39,193 +0.15(+3.15%)
Mar 17, 2023 4.858 4.908 4.756 4.825 64,625 -0.08(-1.53%)
Mar 16, 2023 4.930 4.960 4.850 4.900 75,334 -0.10(-2.10%)
Mar 15, 2023 4.980 5.050 4.920 5.005 57,120 -0.07(-1.28%)
Mar 14, 2023 5.100 5.130 5.025 5.070 51,699 +0.04(+0.80%)
Mar 13, 2023 4.940 5.040 4.930 5.030 41,462 +0.05(+1.00%)
Mar 10, 2023 5.000 5.025 4.950 4.980 26,175 -0.03(-0.60%)
Mar 09, 2023 5.120 5.120 5.010 5.010 61,006 -0.19(-3.65%)
Mar 08, 2023 5.230 5.240 5.200 5.200 28,494 -0.12(-2.35%)
Mar 07, 2023 5.440 5.440 5.300 5.325 32,443 -0.21(-3.71%)
Mar 06, 2023 5.470 5.545 5.470 5.530 28,206 +0.08(+1.47%)
Mar 03, 2023 5.414 5.450 5.380 5.450 32,632 +0.07(+1.21%)
Mar 02, 2023 5.350 5.390 5.349 5.385 46,793 -0.03(-0.63%)
Mar 01, 2023 5.400 5.447 5.370 5.419 100,740 -0.04(-0.74%)
Feb 28, 2023 5.500 5.536 5.450 5.460 57,323 -0.01(-0.18%)
Feb 27, 2023 5.410 5.488 5.410 5.470 22,721 +0.12(+2.24%)
Feb 24, 2023 5.280 5.375 5.267 5.350 15,263 -0.03(-0.56%)
Feb 23, 2023 5.350 5.380 5.312 5.380 42,560 +0.03(+0.56%)
Feb 22, 2023 5.390 5.430 5.320 5.350 28,272 -0.08(-1.56%)
Feb 21, 2023 5.420 5.450 5.390 5.435 29,385 -0.08(-1.54%)
Feb 17, 2023 5.440 5.520 5.440 5.520 35,327 +0.02(+0.36%)
Feb 16, 2023 5.410 5.500 5.400 5.500 20,916 +0.00(+0.00%)
Feb 15, 2023 5.470 5.500 5.450 5.500 8,512 -0.07(-1.26%)
Feb 14, 2023 5.510 5.595 5.500 5.570 63,334 -0.02(-0.36%)
Feb 13, 2023 5.530 5.620 5.530 5.590 40,239 +0.01(+0.18%)
Feb 10, 2023 5.518 5.580 5.470 5.580 10,361 -0.02(-0.36%)
Feb 09, 2023 5.620 5.640 5.570 5.600 59,408 +0.01(+0.27%)
Feb 08, 2023 5.620 5.620 5.560 5.585 29,927 -0.00(-0.09%)
Feb 07, 2023 5.540 5.590 5.460 5.590 66,689 -0.01(-0.18%)
Feb 06, 2023 5.550 5.610 5.540 5.600 30,107 -0.14(-2.44%)
Feb 03, 2023 5.745 5.756 5.690 5.740 9,949 -0.08(-1.37%)
Feb 02, 2023 5.810 5.880 5.800 5.820 17,350 +0.18(+3.10%)
Feb 01, 2023 5.590 5.670 5.580 5.645 49,171 +0.06(+1.16%)
Jan 31, 2023 5.540 5.580 5.530 5.580 11,802 +0.01(+0.27%)
Jan 30, 2023 5.550 5.590 5.550 5.565 54,832 -0.02(-0.45%)
Jan 27, 2023 5.590 5.590 5.570 5.590 12,740 +0.00(+0.00%)
Jan 26, 2023 5.570 5.590 5.490 5.590 17,160 +0.04(+0.72%)
Jan 25, 2023 5.500 5.577 5.500 5.550 197,399 +0.02(+0.36%)
Jan 24, 2023 5.525 5.550 5.490 5.530 29,581 -0.01(-0.18%)
Jan 23, 2023 5.525 5.550 5.480 5.540 33,925 +0.02(+0.36%)
Jan 20, 2023 5.470 5.520 5.460 5.520 19,666 -0.03(-0.45%)
Jan 19, 2023 5.535 5.580 5.520 5.545 49,932 +0.06(+1.19%)
Jan 18, 2023 5.690 5.690 5.473 5.480 78,429 -0.09(-1.62%)
Jan 17, 2023 5.530 5.580 5.520 5.570 27,641 +0.11(+2.01%)
Jan 13, 2023 5.380 5.460 5.370 5.460 15,868 +0.02(+0.37%)
Jan 12, 2023 5.410 5.450 5.375 5.440 27,261 +0.19(+3.62%)
Jan 11, 2023 5.235 5.270 5.210 5.250 51,896 +0.10(+1.94%)
Jan 10, 2023 5.140 5.150 5.110 5.150 86,430 +0.06(+1.18%)
Jan 09, 2023 5.160 5.210 5.090 5.090 30,192 -0.06(-1.17%)
Jan 06, 2023 5.000 5.150 5.000 5.150 149,198 +0.10(+1.98%)
Jan 05, 2023 5.040 5.060 5.000 5.050 35,798 -0.07(-1.37%)
Jan 04, 2023 5.150 5.150 5.070 5.120 162,677 +0.09(+1.79%)
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.