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 )

4.980 -0.120 (-2.35%)
Streaming Delayed Price Updated: 1:41 PM EDT, May 23, 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, 2019 6.670 6.700 6.660 6.695 104,600 +0.04(+0.68%)
May 30, 2019 6.700 6.710 6.640 6.650 99,792 +0.02(+0.30%)
May 29, 2019 6.690 6.800 6.630 6.630 132,588 -0.03(-0.45%)
May 28, 2019 6.760 6.760 6.640 6.660 84,763 -0.06(-0.89%)
May 24, 2019 6.780 6.780 6.710 6.720 52,300 +0.01(+0.15%)
May 23, 2019 6.740 6.860 6.700 6.710 36,043 -0.19(-2.75%)
May 22, 2019 7.016 7.020 6.890 6.900 37,479 -0.10(-1.43%)
May 21, 2019 7.100 7.150 6.990 7.000 66,421 +0.00(+0.00%)
May 20, 2019 7.150 7.200 6.990 7.000 120,910 -0.24(-3.31%)
May 17, 2019 7.260 7.290 7.150 7.240 48,400 -0.07(-0.96%)
May 16, 2019 7.350 7.370 7.260 7.310 84,488 -0.02(-0.27%)
May 15, 2019 7.360 7.450 7.180 7.330 195,006 -0.04(-0.54%)
May 14, 2019 7.250 7.400 7.210 7.370 47,052 +0.07(+0.96%)
May 13, 2019 7.500 7.500 7.280 7.300 108,831 -0.32(-4.20%)
May 10, 2019 7.640 7.640 7.430 7.620 19,700 -0.13(-1.68%)
May 09, 2019 7.730 7.760 7.720 7.750 40,671 -0.01(-0.13%)
May 08, 2019 7.746 7.820 7.730 7.760 30,126 -0.23(-2.88%)
May 07, 2019 7.820 7.990 7.780 7.990 6,122 +0.09(+1.14%)
May 06, 2019 7.840 7.900 7.780 7.900 8,558 +0.06(+0.77%)
May 03, 2019 7.820 7.900 7.820 7.840 2,900 -0.04(-0.51%)
May 02, 2019 7.940 7.990 7.880 7.880 10,318 -0.01(-0.13%)
May 01, 2019 7.750 8.000 7.750 7.890 5,690 -0.11(-1.38%)
Apr 30, 2019 7.855 8.000 7.760 8.000 36,087 +0.20(+2.56%)
Apr 29, 2019 7.860 7.860 7.800 7.800 8,842 -0.04(-0.51%)
Apr 26, 2019 7.905 7.950 7.840 7.840 23,500 -0.02(-0.25%)
Apr 25, 2019 7.890 7.977 7.860 7.860 12,969 -0.01(-0.19%)
Apr 24, 2019 7.910 7.910 7.850 7.875 15,535 +0.05(+0.70%)
Apr 23, 2019 7.808 7.840 7.800 7.820 37,561 -0.14(-1.82%)
Apr 22, 2019 7.945 8.080 7.850 7.965 24,402 +0.01(+0.19%)
Apr 18, 2019 7.810 7.950 7.810 7.950 57,000 -0.03(-0.38%)
Apr 17, 2019 7.950 8.000 7.840 7.980 18,929 -0.03(-0.31%)
Apr 16, 2019 7.970 8.070 7.960 8.005 12,690 +0.01(+0.06%)
Apr 15, 2019 8.020 8.020 7.940 8.000 6,674 -0.01(-0.12%)
Apr 12, 2019 8.050 8.050 7.880 8.010 14,300 -0.01(-0.06%)
Apr 11, 2019 8.000 8.035 8.000 8.015 8,823 +0.06(+0.75%)
Apr 10, 2019 7.950 7.968 7.870 7.955 16,845 +0.03(+0.38%)
Apr 09, 2019 7.900 7.980 7.860 7.925 26,862 -0.03(-0.31%)
Apr 08, 2019 7.945 8.050 7.890 7.950 4,335 -0.02(-0.31%)
Apr 05, 2019 7.800 8.050 7.800 7.975 10,300 -0.06(-0.81%)
Apr 04, 2019 7.990 8.190 7.990 8.040 23,437 -0.07(-0.86%)
Apr 03, 2019 7.960 8.150 7.960 8.110 17,481 +0.13(+1.63%)
Apr 02, 2019 7.990 8.110 7.880 7.980 29,490 +0.08(+1.01%)
Apr 01, 2019 8.090 8.090 7.820 7.900 8,504 +0.10(+1.28%)
Mar 29, 2019 7.920 7.920 7.700 7.800 18,400 -0.07(-0.89%)
Mar 28, 2019 7.970 7.990 7.780 7.870 20,872 -0.15(-1.81%)
Mar 27, 2019 8.040 8.110 7.940 8.015 35,052 -0.02(-0.31%)
Mar 26, 2019 7.940 8.070 7.930 8.040 31,474 +0.04(+0.50%)
Mar 25, 2019 7.830 8.040 7.830 8.000 12,709 +0.03(+0.38%)
Mar 22, 2019 8.010 8.010 7.950 7.970 18,200 -0.20(-2.45%)
Mar 21, 2019 8.100 8.170 7.960 8.170 32,258 -0.05(-0.61%)
Mar 20, 2019 8.070 8.260 8.070 8.220 45,595 -0.13(-1.56%)
Mar 19, 2019 8.320 8.360 8.320 8.350 8,453 +0.04(+0.42%)
Mar 18, 2019 8.150 8.330 8.150 8.315 27,915 +0.03(+0.30%)
Mar 15, 2019 8.250 8.330 8.200 8.290 13,800 +0.15(+1.91%)
Mar 14, 2019 8.055 8.170 7.990 8.135 13,990 +0.13(+1.69%)
Mar 13, 2019 7.950 8.060 7.950 8.000 12,844 +0.01(+0.13%)
Mar 12, 2019 7.810 8.000 7.810 7.990 37,452 +0.08(+0.95%)
Mar 11, 2019 7.750 7.950 7.750 7.915 32,219 +0.07(+0.83%)
Mar 08, 2019 7.865 7.920 7.770 7.850 24,300 -0.08(-0.95%)
Mar 07, 2019 7.860 8.000 7.850 7.925 23,080 -0.06(-0.75%)
Mar 06, 2019 7.900 8.030 7.900 7.985 26,533 -0.17(-2.14%)
Mar 05, 2019 7.920 8.170 7.910 8.160 26,070 +0.13(+1.68%)
Mar 04, 2019 7.990 8.060 7.870 8.025 22,351 +0.10(+1.20%)
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.