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 22, 2024 5.050 5.100 5.011 5.100 7,445 +0.11(+2.20%)
May 21, 2024 4.965 5.010 4.964 4.990 10,121 -0.03(-0.60%)
May 20, 2024 5.020 5.030 5.005 5.020 23,810 -0.06(-1.18%)
May 17, 2024 5.080 5.080 5.080 5.080 1,092 +0.01(+0.30%)
May 16, 2024 5.080 5.080 5.065 5.065 952 -0.06(-1.17%)
May 15, 2024 5.140 5.140 5.110 5.125 15,249 +0.14(+2.91%)
May 14, 2024 5.040 5.060 4.980 4.980 8,815 -0.04(-0.79%)
May 13, 2024 5.200 5.200 5.000 5.020 2,027 -0.03(-0.59%)
May 10, 2024 5.050 5.050 5.010 5.050 12,284 -0.13(-2.51%)
May 09, 2024 5.160 5.180 5.150 5.180 2,278 +0.02(+0.39%)
May 08, 2024 5.100 5.180 5.100 5.160 2,076 -0.02(-0.39%)
May 07, 2024 5.150 5.200 5.150 5.180 4,100 +0.12(+2.47%)
May 06, 2024 5.050 5.080 5.030 5.055 1,850 +0.04(+0.80%)
May 03, 2024 4.990 5.030 4.950 5.015 10,361 +0.10(+2.14%)
May 02, 2024 4.900 4.910 4.874 4.910 9,878 +0.05(+1.03%)
May 01, 2024 4.860 4.860 4.860 4.860 880 +0.08(+1.67%)
Apr 30, 2024 4.830 4.830 4.780 4.780 34,956 -0.08(-1.75%)
Apr 29, 2024 4.870 4.883 4.850 4.865 6,241 +0.00(+0.00%)
Apr 26, 2024 4.880 4.880 4.840 4.865 10,909 +0.04(+0.72%)
Apr 25, 2024 4.780 4.830 4.770 4.830 3,418 +0.04(+0.84%)
Apr 24, 2024 4.760 4.793 4.760 4.790 1,201 -0.07(-1.44%)
Apr 23, 2024 4.813 4.860 4.810 4.860 6,492 +0.11(+2.32%)
Apr 22, 2024 4.750 4.789 4.740 4.750 1,983 +0.06(+1.28%)
Apr 19, 2024 4.670 4.749 4.650 4.690 6,146 +0.00(+0.00%)
Apr 18, 2024 4.670 4.729 4.640 4.690 6,577 +0.12(+2.63%)
Apr 17, 2024 4.780 4.780 4.530 4.570 4,132 -0.00(-0.01%)
Apr 16, 2024 4.600 4.610 4.560 4.570 5,547 -0.07(-1.50%)
Apr 15, 2024 4.690 4.720 4.640 4.640 19,165 -0.03(-0.64%)
Apr 12, 2024 4.692 4.719 4.660 4.670 8,201 -0.10(-2.11%)
Apr 11, 2024 4.740 4.820 4.730 4.771 13,424 +0.00(+0.01%)
Apr 10, 2024 4.760 4.770 4.720 4.770 6,162 -0.11(-2.15%)
Apr 09, 2024 4.880 4.900 4.860 4.875 8,075 -0.02(-0.41%)
Apr 08, 2024 4.860 4.920 4.860 4.895 3,224 +0.08(+1.77%)
Apr 05, 2024 4.825 4.830 4.810 4.810 2,414 +0.00(+0.00%)
Apr 04, 2024 4.885 4.890 4.810 4.810 4,722 +0.04(+0.83%)
Apr 03, 2024 4.750 4.800 4.750 4.771 1,954 -0.01(-0.20%)
Apr 02, 2024 4.760 4.780 4.760 4.780 2,221 -0.17(-3.41%)
Apr 01, 2024 4.880 4.950 4.880 4.949 1,409 -0.00(-0.02%)
Mar 28, 2024 4.979 4.980 4.950 4.950 3,738 +0.01(+0.20%)
Mar 27, 2024 4.940 4.940 4.940 4.940 821 +0.02(+0.49%)
Mar 26, 2024 4.930 4.940 4.916 4.916 1,627 -0.02(-0.49%)
Mar 25, 2024 4.905 4.940 4.850 4.940 5,518 +0.05(+1.02%)
Mar 22, 2024 4.920 4.920 4.890 4.890 2,458 -0.02(-0.41%)
Mar 21, 2024 4.880 4.950 4.860 4.910 19,580 +0.15(+3.15%)
Mar 20, 2024 4.700 4.760 4.680 4.760 7,209 +0.10(+2.19%)
Mar 19, 2024 4.650 4.690 4.650 4.658 3,663 -0.07(-1.52%)
Mar 18, 2024 4.720 4.730 4.671 4.730 8,173 +0.10(+2.16%)
Mar 15, 2024 4.650 4.720 4.630 4.630 21,161 +0.02(+0.43%)
Mar 14, 2024 4.679 4.679 4.590 4.610 36,321 -0.04(-0.86%)
Mar 13, 2024 4.620 4.700 4.620 4.650 8,557 +0.04(+0.87%)
Mar 12, 2024 4.600 4.640 4.590 4.610 8,208 -0.07(-1.50%)
Mar 11, 2024 4.610 4.680 4.610 4.680 2,733 +0.02(+0.43%)
Mar 08, 2024 4.660 4.690 4.640 4.660 5,074 +0.08(+1.75%)
Mar 07, 2024 4.531 4.580 4.531 4.580 2,513 +0.02(+0.44%)
Mar 06, 2024 4.530 4.603 4.530 4.560 9,247 +0.04(+0.88%)
Mar 05, 2024 4.450 4.539 4.450 4.520 10,966 +0.06(+1.34%)
Mar 04, 2024 4.490 4.500 4.460 4.460 4,298 -0.03(-0.77%)
Mar 01, 2024 4.431 4.520 4.431 4.495 4,494 +0.13(+3.10%)
Feb 29, 2024 4.400 4.400 4.320 4.360 1,863 -0.02(-0.46%)
Feb 28, 2024 4.290 4.380 4.290 4.380 3,443 -0.07(-1.57%)
Feb 27, 2024 4.440 4.480 4.420 4.450 19,065 -0.06(-1.33%)
Feb 26, 2024 4.500 4.510 4.470 4.510 10,248 -0.00(-0.01%)
Feb 23, 2024 4.540 4.570 4.511 4.511 3,066 -0.02(-0.43%)
Feb 22, 2024 4.500 4.559 4.481 4.530 4,244 -0.12(-2.58%)
Feb 21, 2024 4.642 4.650 4.591 4.650 3,825 +0.00(+0.00%)
Feb 20, 2024 4.630 4.670 4.620 4.650 6,568 -0.08(-1.68%)
Feb 16, 2024 4.640 4.730 4.640 4.729 3,287 +0.05(+1.16%)
Feb 15, 2024 4.690 4.690 4.651 4.675 1,838 +0.05(+1.19%)
Feb 14, 2024 4.670 4.670 4.551 4.620 4,092 +0.09(+1.98%)
Feb 13, 2024 4.580 4.600 4.530 4.530 7,473 -0.18(-3.81%)
Feb 12, 2024 4.675 4.710 4.640 4.710 6,215 +0.08(+1.67%)
Feb 09, 2024 4.670 4.670 4.561 4.633 14,099 -0.12(-2.47%)
Feb 08, 2024 4.770 4.770 4.691 4.750 22,025 -0.03(-0.62%)
Feb 07, 2024 4.810 4.810 4.713 4.779 10,841 +0.01(+0.20%)
Feb 06, 2024 4.790 4.930 4.720 4.770 3,500 +0.07(+1.49%)
Feb 05, 2024 4.720 4.744 4.680 4.700 13,061 -0.08(-1.67%)
Feb 02, 2024 4.750 4.780 4.745 4.780 5,021 -0.01(-0.21%)
Feb 01, 2024 4.710 4.790 4.710 4.790 4,480 +0.03(+0.63%)
Jan 31, 2024 4.854 4.854 4.760 4.760 4,296 +0.00(+0.00%)
Jan 30, 2024 4.760 4.800 4.760 4.760 1,279 -0.01(-0.21%)
Jan 29, 2024 4.720 4.780 4.711 4.770 11,090 +0.06(+1.29%)
Jan 26, 2024 4.770 4.770 4.657 4.709 1,528 +0.01(+0.31%)
Jan 25, 2024 4.690 4.749 4.680 4.695 3,660 +0.02(+0.32%)
Jan 24, 2024 4.725 4.725 4.680 4.680 5,851 +0.04(+0.86%)
Jan 23, 2024 4.590 4.640 4.551 4.640 2,049 -0.09(-1.90%)
Jan 22, 2024 4.755 4.780 4.691 4.730 31,884 -0.04(-0.84%)
Jan 19, 2024 4.700 4.770 4.700 4.770 3,613 -0.02(-0.42%)
Jan 18, 2024 4.770 4.790 4.740 4.790 4,259 +0.01(+0.31%)
Jan 17, 2024 4.760 4.800 4.745 4.775 4,953 -0.17(-3.54%)
Jan 16, 2024 4.980 5.019 4.920 4.950 67,480 -0.14(-2.79%)
Jan 12, 2024 5.110 5.159 5.080 5.092 2,123 +0.02(+0.43%)
Jan 11, 2024 5.230 5.250 4.960 5.070 5,565 +0.08(+1.60%)
Jan 10, 2024 5.099 5.099 4.970 4.990 16,959 -0.06(-1.19%)
Jan 09, 2024 5.024 5.050 5.024 5.050 1,450 +0.01(+0.20%)
Jan 08, 2024 5.000 5.090 5.000 5.040 1,837 +0.09(+1.82%)
Jan 05, 2024 5.020 5.020 4.950 4.950 11,429 -0.05(-1.00%)
Jan 04, 2024 4.990 5.059 4.950 5.000 2,862 +0.02(+0.40%)
Jan 03, 2024 4.979 4.980 4.940 4.980 8,407 -0.01(-0.20%)
Jan 02, 2024 4.930 5.050 4.930 4.990 13,614 -0.03(-0.60%)
Dec 29, 2023 4.960 5.105 4.960 5.020 4,518 -0.15(-2.89%)
Dec 28, 2023 5.120 5.210 5.091 5.169 17,265 -0.01(-0.11%)
Dec 27, 2023 5.130 5.226 5.130 5.175 9,922 +0.05(+0.98%)
Dec 26, 2023 5.240 5.240 5.105 5.125 3,035 -0.13(-2.51%)
Dec 22, 2023 5.450 5.450 5.105 5.257 2,503 +0.15(+2.87%)
Dec 21, 2023 4.950 5.169 4.950 5.110 4,647 +0.01(+0.20%)
Dec 20, 2023 5.130 5.219 5.100 5.100 14,668 +0.00(+0.00%)
Dec 19, 2023 5.130 5.140 5.100 5.100 2,923 -0.04(-0.78%)
Dec 18, 2023 5.050 5.179 5.050 5.140 22,321 +0.02(+0.39%)
Dec 15, 2023 5.190 5.220 5.120 5.120 12,400 -0.08(-1.55%)
Dec 14, 2023 5.200 5.260 5.200 5.200 11,096 +0.34(+7.00%)
Dec 13, 2023 4.840 4.907 4.800 4.860 9,402 +0.05(+1.04%)
Dec 12, 2023 4.820 4.820 4.785 4.810 4,925 -0.03(-0.62%)
Dec 11, 2023 4.820 4.840 4.790 4.840 4,054 +0.14(+2.98%)
Dec 08, 2023 4.700 4.720 4.670 4.700 5,449 +0.03(+0.64%)
Dec 07, 2023 4.680 4.700 4.670 4.670 10,860 +0.00(+0.00%)
Dec 06, 2023 4.680 4.700 4.670 4.670 20,408 +0.07(+1.52%)
Dec 05, 2023 4.580 4.670 4.580 4.600 16,395 +0.11(+2.45%)
Dec 04, 2023 4.515 4.590 4.481 4.490 11,530 -0.07(-1.54%)
Dec 01, 2023 4.520 4.560 4.490 4.560 30,533 +0.08(+1.79%)
Nov 30, 2023 4.420 4.480 4.380 4.480 28,130 +0.06(+1.36%)
Nov 29, 2023 4.390 4.499 4.390 4.420 15,443 +0.08(+1.75%)
Nov 28, 2023 4.312 4.389 4.300 4.344 24,572 -0.04(-0.82%)
Nov 27, 2023 4.340 4.390 4.330 4.380 14,935 +0.10(+2.34%)
Nov 24, 2023 4.290 4.340 4.280 4.280 8,234 -0.06(-1.38%)
Nov 22, 2023 4.360 4.410 4.340 4.340 22,086 -0.13(-2.91%)
Nov 21, 2023 4.360 4.530 4.360 4.470 18,611 -0.05(-1.11%)
Nov 20, 2023 4.579 4.590 4.520 4.520 20,688 +0.02(+0.56%)
Nov 17, 2023 4.480 4.540 4.480 4.495 40,364 +0.21(+5.02%)
Nov 16, 2023 4.310 4.370 4.280 4.280 20,218 -0.03(-0.70%)
Nov 15, 2023 4.380 4.430 4.310 4.310 25,000 -0.01(-0.23%)
Nov 14, 2023 4.250 4.350 4.170 4.320 26,454 +0.46(+11.92%)
Nov 13, 2023 3.890 3.920 3.850 3.860 81,760 +0.04(+1.05%)
Nov 10, 2023 3.760 3.820 3.750 3.820 12,834 +0.05(+1.35%)
Nov 09, 2023 3.855 3.855 3.760 3.769 39,613 -0.05(-1.34%)
Nov 08, 2023 3.860 3.860 3.810 3.820 21,274 +0.00(+0.00%)
Nov 07, 2023 3.840 3.870 3.820 3.820 23,969 -0.02(-0.52%)
Nov 06, 2023 3.880 3.880 3.820 3.840 121,332 -0.13(-3.27%)
Nov 03, 2023 3.990 4.011 3.950 3.970 61,409 +0.15(+3.93%)
Nov 02, 2023 3.840 3.860 3.810 3.820 43,119 +0.26(+7.30%)
Nov 01, 2023 3.550 3.575 3.521 3.560 152,067 -0.02(-0.56%)
Oct 31, 2023 3.570 3.580 3.530 3.580 82,019 +0.05(+1.42%)
Oct 30, 2023 3.540 3.565 3.520 3.530 171,670 +0.04(+1.15%)
Oct 27, 2023 3.540 3.540 3.490 3.490 95,040 +0.00(+0.00%)
Oct 26, 2023 3.505 3.540 3.490 3.490 68,065 +0.01(+0.29%)
Oct 25, 2023 3.520 3.520 3.480 3.480 103,967 -0.06(-1.69%)
Oct 24, 2023 3.560 3.572 3.540 3.540 105,335 -0.05(-1.35%)
Oct 23, 2023 3.500 3.610 3.500 3.589 81,006 +0.03(+0.80%)
Oct 20, 2023 3.530 3.580 3.530 3.560 86,916 +0.04(+1.14%)
Oct 19, 2023 3.590 3.590 3.520 3.520 95,744 -0.11(-3.16%)
Oct 18, 2023 3.700 3.700 3.610 3.635 47,425 -0.12(-3.20%)
Oct 17, 2023 3.770 3.780 3.735 3.755 110,589 -0.00(-0.13%)
Oct 16, 2023 3.770 3.770 3.720 3.760 48,914 +0.08(+2.17%)
Oct 13, 2023 3.740 3.740 3.680 3.680 24,766 -0.08(-2.13%)
Oct 12, 2023 3.810 3.829 3.760 3.760 44,920 -0.14(-3.59%)
Oct 11, 2023 3.900 3.913 3.883 3.900 60,165 +0.05(+1.30%)
Oct 10, 2023 3.850 3.880 3.842 3.850 66,019 +0.10(+2.53%)
Oct 09, 2023 3.690 3.780 3.690 3.755 69,863 -0.02(-0.66%)
Oct 06, 2023 3.710 3.800 3.710 3.780 307,218 +0.03(+0.80%)
Oct 05, 2023 3.730 3.770 3.720 3.750 230,889 +0.03(+0.81%)
Oct 04, 2023 3.690 3.720 3.670 3.720 559,146 +0.08(+2.21%)
Oct 03, 2023 3.640 3.670 3.620 3.639 244,257 -0.03(-0.83%)
Oct 02, 2023 3.710 3.760 3.660 3.670 143,797 -0.15(-3.92%)
Sep 29, 2023 3.850 3.900 3.790 3.820 56,243 +0.12(+3.18%)
Sep 28, 2023 3.740 3.750 3.700 3.702 550,394 -0.07(-1.80%)
Sep 27, 2023 3.805 3.805 3.760 3.770 349,705 -0.12(-3.08%)
Sep 26, 2023 3.920 3.920 3.890 3.890 386,924 +0.09(+2.26%)
Sep 25, 2023 3.785 3.830 3.800 3.804 124,006 -0.05(-1.19%)
Sep 22, 2023 3.910 3.910 3.840 3.850 105,963 -0.07(-1.79%)
Sep 21, 2023 3.970 3.970 3.900 3.920 259,302 +0.05(+1.29%)
Sep 20, 2023 3.950 3.950 3.870 3.870 521,952 +0.09(+2.49%)
Sep 19, 2023 3.770 3.810 3.760 3.776 407,074 -0.00(-0.11%)
Sep 18, 2023 3.800 3.820 3.750 3.780 67,445 -0.16(-4.06%)
Sep 15, 2023 3.980 3.980 3.940 3.940 131,391 -0.08(-1.99%)
Sep 14, 2023 3.970 4.020 3.950 4.020 157,186 +0.17(+4.42%)
Sep 13, 2023 3.860 3.890 3.850 3.850 118,574 +0.03(+0.79%)
Sep 12, 2023 3.830 3.842 3.810 3.820 426,035 -0.05(-1.29%)
Sep 11, 2023 3.860 3.880 3.840 3.870 95,765 +0.06(+1.57%)
Sep 08, 2023 3.870 3.880 3.810 3.810 84,380 -0.02(-0.52%)
Sep 07, 2023 3.860 3.860 3.820 3.830 219,283 -0.02(-0.52%)
Sep 06, 2023 3.910 3.960 3.850 3.850 216,524 -0.02(-0.52%)
Sep 05, 2023 3.890 3.920 3.860 3.870 127,592 -0.08(-2.03%)
Sep 01, 2023 3.960 4.000 3.920 3.950 344,834 -0.12(-2.95%)
Aug 31, 2023 4.110 4.130 4.050 4.070 766,945 +0.00(+0.00%)
Aug 30, 2023 4.050 4.070 4.030 4.070 84,217 +0.13(+3.30%)
Aug 29, 2023 3.830 3.970 3.830 3.940 3,284,149 +0.04(+1.03%)
Aug 28, 2023 4.000 4.000 3.900 3.900 756,043 +0.01(+0.26%)
Aug 25, 2023 3.930 3.960 3.875 3.890 28,018 -0.02(-0.51%)
Aug 24, 2023 3.970 3.980 3.910 3.910 145,441 -0.09(-2.25%)
Aug 23, 2023 4.020 4.020 3.920 4.000 209,205 +0.13(+3.36%)
Aug 22, 2023 3.880 3.910 3.850 3.870 472,735 +0.01(+0.26%)
Aug 21, 2023 3.830 3.870 3.800 3.860 204,518 -0.04(-1.15%)
Aug 18, 2023 3.900 3.920 3.870 3.905 72,618 -0.06(-1.39%)
Aug 17, 2023 3.970 4.000 3.960 3.960 704,686 +0.02(+0.51%)
Aug 16, 2023 4.050 4.050 3.940 3.940 406,031 -0.03(-0.76%)
Aug 15, 2023 3.970 4.020 3.970 3.970 773,407 -0.03(-0.75%)
Aug 14, 2023 3.965 4.100 3.950 4.000 84,637 +0.04(+1.01%)
Aug 11, 2023 3.970 4.049 3.960 3.960 41,259 -0.25(-5.94%)
Aug 10, 2023 4.228 4.232 4.150 4.210 20,716 +0.03(+0.72%)
Aug 09, 2023 4.160 4.240 4.141 4.180 57,886 -0.06(-1.32%)
Aug 08, 2023 4.181 4.240 4.180 4.236 159,857 -0.00(-0.09%)
Aug 07, 2023 4.250 4.250 4.170 4.240 50,732 +0.08(+2.02%)
Aug 04, 2023 4.220 4.240 4.140 4.156 24,826 -0.03(-0.81%)
Aug 03, 2023 4.290 4.290 4.190 4.190 81,264 -0.02(-0.48%)
Aug 02, 2023 4.150 4.219 4.150 4.210 42,617 -0.04(-0.94%)
Aug 01, 2023 4.210 4.290 4.200 4.250 28,082 -0.03(-0.70%)
Jul 31, 2023 4.270 4.390 4.270 4.280 37,710 +0.00(+0.00%)
Jul 28, 2023 4.300 4.310 4.240 4.280 137,439 -0.04(-0.93%)
Jul 27, 2023 4.355 4.450 4.280 4.320 37,675 -0.09(-2.04%)
Jul 26, 2023 4.380 4.420 4.360 4.410 21,595 +0.07(+1.61%)
Jul 25, 2023 4.355 4.390 4.330 4.340 29,031 -0.03(-0.69%)
Jul 24, 2023 4.357 4.370 4.310 4.370 32,195 -0.04(-0.79%)
Jul 21, 2023 4.390 4.430 4.380 4.405 18,238 -0.04(-0.96%)
Jul 20, 2023 4.490 4.500 4.420 4.447 43,231 -0.10(-2.25%)
Jul 19, 2023 4.560 4.575 4.490 4.550 45,491 +0.38(+9.11%)
Jul 18, 2023 4.200 4.220 4.170 4.170 71,250 +0.05(+1.21%)
Jul 17, 2023 4.166 4.180 4.090 4.120 87,914 -0.10(-2.37%)
Jul 14, 2023 4.260 4.260 4.170 4.220 35,647 -0.07(-1.63%)
Jul 13, 2023 4.220 4.290 4.210 4.290 130,891 +0.12(+2.88%)
Jul 12, 2023 4.160 4.180 4.140 4.170 97,490 +0.15(+3.72%)
Jul 11, 2023 3.980 4.040 3.980 4.021 396,542 +0.20(+5.25%)
Jul 10, 2023 3.825 3.880 3.800 3.820 219,037 -0.01(-0.26%)
Jul 07, 2023 3.795 3.880 3.790 3.830 84,249 -0.01(-0.26%)
Jul 06, 2023 3.930 3.950 3.760 3.840 248,990 -0.14(-3.52%)
Jul 05, 2023 3.970 4.010 3.960 3.980 294,912 +0.04(+0.89%)
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.