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 30, 2020 5.000 5.200 4.970 5.010 403,468 -0.19(-3.65%)
Apr 29, 2020 5.130 5.230 5.100 5.200 44,284 +0.28(+5.73%)
Apr 28, 2020 4.950 5.035 4.865 4.918 189,806 +0.16(+3.32%)
Apr 27, 2020 4.740 4.800 4.719 4.760 137,996 +0.07(+1.49%)
Apr 24, 2020 4.650 4.690 4.610 4.690 63,900 +0.03(+0.64%)
Apr 23, 2020 4.720 4.910 4.640 4.660 55,242 +0.01(+0.22%)
Apr 22, 2020 4.670 4.690 4.630 4.650 82,181 -0.10(-2.21%)
Apr 21, 2020 4.940 4.970 4.710 4.755 178,267 -0.12(-2.36%)
Apr 20, 2020 4.845 4.870 4.770 4.870 341,452 +0.04(+0.83%)
Apr 17, 2020 4.860 4.950 4.790 4.830 89,400 +0.18(+3.87%)
Apr 16, 2020 4.590 4.720 4.530 4.650 138,921 -0.01(-0.21%)
Apr 15, 2020 4.770 4.855 4.630 4.660 163,739 -0.29(-5.86%)
Apr 14, 2020 5.040 5.070 4.920 4.950 501,869 -0.04(-0.90%)
Apr 13, 2020 5.070 5.118 4.990 4.995 90,789 -0.04(-0.70%)
Apr 09, 2020 4.970 5.075 4.960 5.030 296,000 +0.32(+6.79%)
Apr 08, 2020 4.600 4.770 4.595 4.710 801,902 +0.28(+6.32%)
Apr 07, 2020 4.590 4.600 4.420 4.430 616,166 +0.33(+8.05%)
Apr 06, 2020 4.090 4.153 4.050 4.100 676,684 +0.38(+10.22%)
Apr 03, 2020 3.790 3.870 3.720 3.720 172,600 -0.15(-3.88%)
Apr 02, 2020 4.060 4.060 3.860 3.870 283,481 -0.01(-0.26%)
Apr 01, 2020 4.020 4.020 3.800 3.880 125,106 -0.14(-3.48%)
Mar 31, 2020 4.140 4.180 4.000 4.020 752,395 +0.08(+2.03%)
Mar 30, 2020 3.990 4.115 3.910 3.940 583,824 -0.21(-5.06%)
Mar 27, 2020 4.080 4.250 4.050 4.150 97,400 -0.04(-0.95%)
Mar 26, 2020 4.020 4.260 4.020 4.190 266,424 -0.08(-1.87%)
Mar 25, 2020 4.325 4.378 4.020 4.270 207,522 +0.01(+0.18%)
Mar 24, 2020 4.060 4.300 4.010 4.262 506,098 +0.45(+11.87%)
Mar 23, 2020 4.000 4.058 3.780 3.810 346,871 -0.21(-5.22%)
Mar 20, 2020 4.280 4.295 4.000 4.020 169,600 -0.12(-2.90%)
Mar 19, 2020 3.790 4.334 3.790 4.140 219,626 +0.11(+2.73%)
Mar 18, 2020 4.150 4.300 3.920 4.030 339,558 -0.21(-4.95%)
Mar 17, 2020 4.250 4.300 4.020 4.240 491,061 -0.16(-3.64%)
Mar 16, 2020 4.325 4.650 4.290 4.400 438,793 -0.48(-9.84%)
Mar 13, 2020 4.930 4.970 4.750 4.880 772,400 -0.02(-0.41%)
Mar 12, 2020 4.990 5.010 4.720 4.900 892,297 -0.64(-11.55%)
Mar 11, 2020 5.720 5.735 5.520 5.540 346,934 -0.19(-3.32%)
Mar 10, 2020 5.710 5.830 5.595 5.730 486,373 +0.02(+0.35%)
Mar 09, 2020 5.700 5.805 5.640 5.710 461,414 -0.38(-6.16%)
Mar 06, 2020 5.940 6.110 5.930 6.085 268,900 -0.09(-1.54%)
Mar 05, 2020 6.290 6.300 6.150 6.180 200,250 -0.30(-4.63%)
Mar 04, 2020 6.420 6.490 6.360 6.480 175,206 +0.09(+1.41%)
Mar 03, 2020 6.500 6.510 6.300 6.390 637,878 +0.14(+2.22%)
Mar 02, 2020 6.250 6.280 6.150 6.251 1,032,317 -0.04(-0.62%)
Feb 28, 2020 6.310 6.410 6.200 6.290 2,183,100 -0.06(-0.94%)
Feb 27, 2020 6.500 6.585 6.300 6.350 669,761 -0.39(-5.81%)
Feb 26, 2020 6.840 6.910 6.700 6.742 744,457 -0.18(-2.64%)
Feb 25, 2020 7.140 7.140 6.890 6.925 238,114 -0.17(-2.33%)
Feb 24, 2020 7.000 7.200 6.990 7.090 173,016 -0.16(-2.23%)
Feb 21, 2020 7.190 7.390 7.190 7.252 172,100 -0.13(-1.80%)
Feb 20, 2020 7.320 7.420 7.300 7.385 125,216 -0.04(-0.61%)
Feb 19, 2020 7.500 7.540 7.430 7.430 179,382 -0.11(-1.46%)
Feb 18, 2020 7.697 7.730 7.520 7.540 146,451 -0.24(-3.08%)
Feb 14, 2020 7.750 7.790 7.610 7.780 84,600 +0.20(+2.64%)
Feb 13, 2020 7.580 7.590 7.480 7.580 166,662 -0.13(-1.69%)
Feb 12, 2020 7.730 7.730 7.493 7.710 479,710 +0.05(+0.65%)
Feb 11, 2020 7.550 7.670 7.550 7.660 91,912 +0.23(+3.10%)
Feb 10, 2020 7.400 7.480 7.350 7.430 152,530 +0.10(+1.36%)
Feb 07, 2020 7.400 7.410 7.300 7.330 216,300 -0.15(-2.01%)
Feb 06, 2020 7.525 7.580 7.480 7.480 179,688 -0.13(-1.71%)
Feb 05, 2020 7.570 7.640 7.543 7.610 98,298 -0.01(-0.20%)
Feb 04, 2020 7.490 7.630 7.490 7.625 178,091 +0.21(+2.80%)
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.