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 )

5.010 -0.090 (-1.76%)
Streaming Delayed Price Updated: 9:49 AM 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 28, 2021 7.200 7.290 7.180 7.245 24,094 -0.08(-1.02%)
May 27, 2021 7.250 7.320 7.176 7.320 83,073 +0.09(+1.24%)
May 26, 2021 6.980 7.230 6.980 7.230 10,048 -0.17(-2.30%)
May 25, 2021 7.370 7.400 7.290 7.400 24,748 +0.00(+0.00%)
May 24, 2021 7.269 7.400 7.269 7.400 26,512 +0.11(+1.51%)
May 21, 2021 7.270 7.290 7.230 7.290 43,093 -0.25(-3.32%)
May 20, 2021 7.430 7.600 7.430 7.540 11,622 +0.18(+2.52%)
May 19, 2021 7.335 7.400 7.280 7.355 19,641 +0.01(+0.07%)
May 18, 2021 7.410 7.430 7.350 7.350 37,964 -0.07(-0.94%)
May 17, 2021 7.390 7.430 7.300 7.420 20,866 -0.02(-0.27%)
May 14, 2021 7.300 7.470 7.290 7.440 90,573 +0.20(+2.69%)
May 13, 2021 7.235 7.260 7.220 7.245 20,858 -0.04(-0.62%)
May 12, 2021 7.390 7.400 7.290 7.290 42,042 -0.25(-3.32%)
May 11, 2021 7.540 7.580 7.430 7.540 23,073 -0.11(-1.38%)
May 10, 2021 7.630 7.670 7.610 7.645 45,089 +0.15(+1.94%)
May 07, 2021 7.410 7.500 7.390 7.500 29,462 +0.15(+2.04%)
May 06, 2021 7.270 7.350 7.270 7.350 33,249 +0.08(+1.10%)
May 05, 2021 7.260 7.270 7.205 7.270 150,941 +0.02(+0.28%)
May 04, 2021 7.340 7.370 7.250 7.250 21,489 +0.04(+0.55%)
May 03, 2021 7.000 7.290 7.000 7.210 10,682 -0.03(-0.41%)
Apr 30, 2021 7.190 7.310 7.130 7.240 241,100 -0.02(-0.28%)
Apr 29, 2021 7.195 7.260 7.170 7.260 18,982 +0.01(+0.14%)
Apr 28, 2021 7.220 7.320 7.220 7.250 24,027 -0.09(-1.23%)
Apr 27, 2021 7.290 7.350 7.280 7.340 21,285 +0.01(+0.14%)
Apr 26, 2021 7.260 7.350 7.260 7.330 27,593 +0.25(+3.60%)
Apr 23, 2021 7.060 7.090 7.035 7.075 9,400 +0.03(+0.35%)
Apr 22, 2021 6.960 7.075 6.960 7.050 19,330 +0.04(+0.57%)
Apr 21, 2021 6.970 7.030 6.960 7.010 37,087 -0.08(-1.13%)
Apr 20, 2021 7.140 7.175 7.080 7.090 6,964 -0.18(-2.48%)
Apr 19, 2021 7.200 7.270 7.190 7.270 22,997 +0.17(+2.39%)
Apr 16, 2021 7.050 7.140 7.050 7.100 20,800 +0.06(+0.85%)
Apr 15, 2021 7.020 7.040 7.020 7.040 6,361 +0.00(+0.00%)
Apr 14, 2021 7.010 7.040 7.000 7.040 21,497 +0.07(+1.00%)
Apr 13, 2021 6.980 7.020 6.945 6.970 14,248 -0.01(-0.14%)
Apr 12, 2021 6.960 6.980 6.930 6.980 16,441 -0.07(-0.99%)
Apr 09, 2021 6.950 7.050 6.950 7.050 33,100 -0.07(-0.91%)
Apr 08, 2021 7.075 7.170 7.075 7.115 11,707 +0.02(+0.28%)
Apr 07, 2021 7.090 7.140 7.070 7.095 16,172 +0.02(+0.35%)
Apr 06, 2021 7.100 7.240 7.052 7.070 22,843 -0.18(-2.48%)
Apr 05, 2021 6.650 7.260 6.650 7.250 14,321 +0.19(+2.69%)
Apr 01, 2021 6.970 7.060 6.970 7.060 23,400 +0.11(+1.58%)
Mar 31, 2021 6.980 7.005 6.940 6.950 11,889 -0.16(-2.25%)
Mar 30, 2021 7.110 7.150 7.110 7.110 25,482 +0.09(+1.24%)
Mar 29, 2021 7.020 7.050 6.990 7.023 8,647 +0.00(+0.04%)
Mar 26, 2021 7.040 7.070 6.980 7.020 43,100 +0.09(+1.30%)
Mar 25, 2021 6.785 6.930 6.770 6.930 32,963 -0.06(-0.86%)
Mar 24, 2021 6.800 7.050 6.800 6.990 18,183 +0.21(+3.10%)
Mar 23, 2021 6.840 6.880 6.780 6.780 30,828 -0.16(-2.31%)
Mar 22, 2021 6.980 6.990 6.940 6.940 20,574 -0.20(-2.80%)
Mar 19, 2021 7.000 7.210 6.997 7.140 20,100 +0.03(+0.49%)
Mar 18, 2021 7.270 7.270 7.105 7.105 12,681 -0.22(-3.07%)
Mar 17, 2021 7.250 7.360 7.210 7.330 35,281 +0.01(+0.14%)
Mar 16, 2021 7.280 7.380 7.250 7.320 65,615 +0.24(+3.39%)
Mar 15, 2021 7.065 7.080 7.010 7.080 25,199 -0.02(-0.28%)
Mar 12, 2021 7.030 7.105 7.030 7.100 32,800 +0.09(+1.28%)
Mar 11, 2021 6.900 7.015 6.900 7.010 7,766 +0.09(+1.37%)
Mar 10, 2021 6.905 6.950 6.830 6.915 37,476 -0.17(-2.47%)
Mar 09, 2021 7.090 7.170 7.090 7.090 32,779 +0.16(+2.31%)
Mar 08, 2021 7.010 7.020 6.920 6.930 30,947 -0.17(-2.39%)
Mar 05, 2021 7.070 7.100 6.930 7.100 39,800 +0.05(+0.71%)
Mar 04, 2021 7.130 7.170 6.960 7.050 54,385 +0.12(+1.73%)
Mar 03, 2021 6.960 6.990 6.922 6.930 477,004 +0.06(+0.87%)
Mar 02, 2021 6.870 6.930 6.780 6.870 36,150 -0.05(-0.76%)
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.