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 (%)
Apr 28, 2017 8.660 8.820 8.660 8.680 7,172 -0.05(-0.63%)
Apr 27, 2017 8.700 8.750 8.644 8.735 8,646 +0.08(+0.98%)
Apr 26, 2017 8.650 8.650 8.560 8.650 6,096 -0.06(-0.69%)
Apr 25, 2017 8.580 8.710 8.480 8.710 3,829 +0.20(+2.35%)
Apr 24, 2017 8.535 8.570 8.430 8.510 19,297 -0.01(-0.12%)
Apr 21, 2017 8.370 8.590 8.370 8.520 4,415 +0.09(+1.07%)
Apr 20, 2017 8.490 8.650 8.350 8.430 6,973 -0.13(-1.52%)
Apr 19, 2017 8.600 8.600 8.510 8.560 15,702 -0.03(-0.37%)
Apr 18, 2017 8.400 8.680 8.400 8.592 25,623 +0.09(+1.08%)
Apr 17, 2017 8.340 8.576 8.340 8.500 12,970 +0.15(+1.86%)
Apr 13, 2017 8.430 8.430 8.220 8.345 5,130 -0.05(-0.65%)
Apr 12, 2017 8.350 8.500 8.350 8.400 40,062 +0.06(+0.72%)
Apr 11, 2017 8.340 8.390 8.190 8.340 37,960 +0.13(+1.65%)
Apr 10, 2017 8.155 8.220 8.150 8.205 38,510 +0.03(+0.31%)
Apr 07, 2017 8.100 8.180 8.090 8.180 10,342 +0.08(+0.99%)
Apr 06, 2017 8.080 8.130 8.040 8.100 16,721 +0.16(+2.02%)
Apr 05, 2017 7.900 7.960 7.900 7.940 23,907 +0.12(+1.53%)
Apr 04, 2017 7.700 7.820 7.690 7.820 13,584 +0.07(+0.90%)
Apr 03, 2017 7.690 7.750 7.690 7.750 39,973 +0.01(+0.13%)
Mar 31, 2017 7.700 7.860 7.690 7.740 18,956 +0.10(+1.31%)
Mar 30, 2017 7.549 7.640 7.480 7.640 17,742 -0.06(-0.78%)
Mar 29, 2017 7.630 7.710 7.500 7.700 19,211 +0.03(+0.39%)
Mar 28, 2017 7.700 7.700 7.650 7.670 10,787 -0.11(-1.41%)
Mar 27, 2017 7.780 7.780 7.640 7.780 35,643 +0.09(+1.17%)
Mar 24, 2017 7.570 7.760 7.570 7.690 17,534 -0.07(-0.86%)
Mar 23, 2017 7.750 7.770 7.660 7.757 27,348 +0.07(+0.87%)
Mar 22, 2017 7.700 7.740 7.590 7.690 14,404 -0.07(-0.90%)
Mar 21, 2017 7.710 7.820 7.710 7.760 15,497 +0.02(+0.26%)
Mar 20, 2017 7.780 7.780 7.700 7.740 28,578 -0.01(-0.19%)
Mar 17, 2017 7.655 7.770 7.580 7.755 28,824 +0.11(+1.44%)
Mar 16, 2017 7.620 7.680 7.620 7.645 40,508 +0.10(+1.39%)
Mar 15, 2017 7.500 7.620 7.500 7.540 28,692 +0.03(+0.40%)
Mar 14, 2017 7.470 7.510 7.470 7.510 39,936 -0.15(-1.89%)
Mar 13, 2017 7.640 7.655 7.530 7.655 43,956 +0.04(+0.46%)
Mar 10, 2017 7.660 7.750 7.620 19,864 -0.13(-1.68%)
Mar 09, 2017 7.700 7.750 7.610 7.750 75,953 +0.09(+1.17%)
Mar 08, 2017 7.600 7.690 7.600 7.660 27,444 +0.00(+0.07%)
Mar 07, 2017 7.700 7.760 7.570 7.655 18,977 -0.14(-1.86%)
Mar 06, 2017 7.720 7.810 7.720 7.800 19,346 +0.03(+0.39%)
Mar 03, 2017 7.680 7.820 7.650 7.770 11,573 +0.01(+0.13%)
Mar 02, 2017 7.720 7.760 7.690 7.760 25,794 +0.02(+0.26%)
Mar 01, 2017 7.790 7.840 7.660 7.740 207,590 -0.04(-0.58%)
Feb 28, 2017 7.840 7.840 7.760 7.785 14,674 +0.09(+1.17%)
Feb 27, 2017 7.680 7.730 7.680 7.695 8,028 -0.05(-0.71%)
Feb 24, 2017 7.820 7.820 7.710 7.750 24,492 -0.08(-1.08%)
Feb 23, 2017 7.850 7.880 7.820 7.835 34,831 +0.07(+0.84%)
Feb 22, 2017 7.740 7.790 7.710 7.770 24,257 +0.00(+0.00%)
Feb 21, 2017 7.700 7.770 7.660 7.770 15,929 +0.06(+0.78%)
Feb 17, 2017 7.710 7.710 7.710 0 -0.06(-0.77%)
Feb 16, 2017 7.715 7.790 7.700 7.770 22,335 +0.01(+0.13%)
Feb 15, 2017 7.675 7.780 7.675 7.760 29,491 -0.00(-0.06%)
Feb 14, 2017 7.700 7.790 7.650 7.765 34,157 +0.03(+0.45%)
Feb 13, 2017 7.730 7.740 7.670 7.730 16,971 +0.03(+0.44%)
Feb 10, 2017 7.670 7.700 7.540 7.696 14,735 +0.04(+0.47%)
Feb 09, 2017 7.690 7.712 7.660 7.660 16,053 +0.05(+0.66%)
Feb 08, 2017 7.660 7.680 7.560 7.610 47,412 +0.11(+1.47%)
Feb 07, 2017 7.430 7.500 7.402 7.500 59,630 +0.09(+1.21%)
Feb 06, 2017 7.400 7.410 7.380 7.410 14,536 +0.00(+0.00%)
Feb 03, 2017 7.424 7.424 7.380 7.410 26,595 +0.08(+1.05%)
Feb 02, 2017 7.320 7.390 7.320 7.333 20,985 -0.08(-1.11%)
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.