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 (%)
May 31, 2012 7.640 7.640 7.370 7.390 7,806 -0.12(-1.60%)
May 30, 2012 7.540 7.590 7.510 7.510 21,107 -0.18(-2.34%)
May 25, 2012 7.690 7.690 7.690 0 -0.09(-1.16%)
May 24, 2012 7.780 7.780 7.780 7.780 500 +0.05(+0.65%)
May 23, 2012 7.730 7.730 7.730 7.730 8,000 -0.11(-1.40%)
May 22, 2012 7.840 7.840 7.840 7.840 137 +0.26(+3.43%)
May 18, 2012 7.580 7.580 7.580 0 -0.20(-2.57%)
May 17, 2012 7.760 7.830 7.760 7.780 7,795 -0.15(-1.89%)
May 16, 2012 7.900 7.960 7.900 7.930 1,374 +0.03(+0.38%)
May 15, 2012 7.860 7.900 7.860 7.900 6,544 -0.17(-2.11%)
May 14, 2012 7.950 8.070 7.950 8.070 683 +0.00(+0.00%)
May 11, 2012 8.150 8.150 8.070 8.070 1,329 +0.17(+2.15%)
May 10, 2012 8.070 8.070 7.900 7.900 4,839 -0.12(-1.50%)
May 09, 2012 7.950 8.020 7.950 8.020 1,377 +0.04(+0.50%)
May 08, 2012 7.940 7.980 7.940 7.980 214 +0.02(+0.25%)
May 07, 2012 7.920 8.000 7.920 7.960 542 -0.02(-0.25%)
May 04, 2012 7.980 7.980 7.980 7.980 525 -0.04(-0.50%)
May 02, 2012 8.020 8.020 8.020 0 -0.20(-2.43%)
May 01, 2012 8.220 8.220 8.220 8.220 265 +0.17(+2.11%)
Apr 30, 2012 7.870 8.050 7.870 8.050 477 -0.07(-0.86%)
Apr 27, 2012 8.050 8.120 8.030 8.120 1,536 +0.39(+5.05%)
Apr 26, 2012 7.870 7.870 7.730 7.730 384 -0.17(-2.15%)
Apr 25, 2012 7.960 7.990 7.900 7.900 5,043 -0.07(-0.88%)
Apr 24, 2012 7.880 7.970 7.760 7.970 4,938 +0.31(+4.05%)
Apr 23, 2012 7.630 7.660 7.610 7.660 4,149 -0.29(-3.65%)
Apr 20, 2012 7.760 7.950 7.760 7.950 647 +0.18(+2.32%)
Apr 19, 2012 7.770 7.770 7.690 7.770 1,724 -0.04(-0.51%)
Apr 18, 2012 7.710 7.810 7.650 7.810 2,205 +0.05(+0.64%)
Apr 17, 2012 7.690 7.760 7.660 7.760 6,955 +0.23(+3.05%)
Apr 16, 2012 7.480 7.530 7.440 7.530 941 +0.03(+0.40%)
Apr 13, 2012 7.500 7.520 7.430 7.500 3,936 -0.15(-1.96%)
Apr 12, 2012 7.550 7.650 7.550 7.650 11,261 +0.08(+1.06%)
Apr 11, 2012 7.540 7.570 7.540 7.570 1,982 +0.25(+3.42%)
Apr 10, 2012 7.410 7.470 7.310 7.320 15,846 -0.10(-1.35%)
Apr 09, 2012 7.440 7.470 7.410 7.420 1,773 -0.03(-0.40%)
Apr 05, 2012 7.430 7.450 7.430 7.450 2,646 +0.01(+0.13%)
Apr 04, 2012 7.500 7.500 7.440 7.440 5,232 -0.28(-3.63%)
Apr 02, 2012 7.720 7.720 7.720 0 +0.12(+1.58%)
Mar 30, 2012 7.590 7.710 7.590 7.600 21,833 +0.06(+0.80%)
Mar 29, 2012 7.500 7.540 7.500 7.540 823 -0.16(-2.08%)
Mar 28, 2012 7.630 7.700 7.610 7.700 662 -0.22(-2.78%)
Mar 27, 2012 8.000 8.050 7.920 7.920 2,183 +0.04(+0.51%)
Mar 26, 2012 7.950 7.950 7.870 7.880 2,818 -0.02(-0.25%)
Mar 23, 2012 7.850 7.900 7.800 7.900 3,026 +0.01(+0.13%)
Mar 22, 2012 7.910 7.910 7.890 7.890 1,807 -0.02(-0.25%)
Mar 21, 2012 7.970 7.970 7.900 7.910 1,657 -0.08(-1.00%)
Mar 20, 2012 7.920 7.990 7.900 7.990 15,460 -0.04(-0.50%)
Mar 19, 2012 8.040 8.040 8.030 8.030 1,607 -0.11(-1.35%)
Mar 16, 2012 8.120 8.140 8.060 8.140 6,546 +0.31(+3.96%)
Mar 15, 2012 7.800 7.850 7.760 7.830 9,489 -0.03(-0.38%)
Mar 14, 2012 7.900 7.900 7.750 7.860 7,333 +0.01(+0.13%)
Mar 13, 2012 7.930 7.930 7.830 7.850 2,183 +0.14(+1.82%)
Mar 12, 2012 7.640 7.750 7.640 7.710 2,780 +0.14(+1.85%)
Mar 09, 2012 7.670 7.670 7.570 7.570 2,403 +0.05(+0.66%)
Mar 08, 2012 7.490 7.590 7.490 7.520 13,977 +0.11(+1.48%)
Mar 07, 2012 7.300 7.410 7.300 7.410 11,596 +0.16(+2.21%)
Mar 06, 2012 7.450 7.450 7.240 7.250 22,233 -0.18(-2.49%)
Mar 05, 2012 7.520 7.565 7.430 7.435 558,248 +0.00(+0.07%)
Mar 02, 2012 7.490 7.550 7.430 7.430 276,736 -0.02(-0.27%)
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.