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 (%)
Jun 30, 2009 6.380 6.440 6.340 6.400 14,205 -0.20(-3.03%)
Jun 29, 2009 6.590 6.600 6.510 6.600 14,600 +0.12(+1.85%)
Jun 26, 2009 6.480 6.580 6.480 6.480 1,679 +0.09(+1.41%)
Jun 25, 2009 6.400 6.450 6.390 6.390 9,479 +0.04(+0.63%)
Jun 24, 2009 6.490 6.510 6.300 6.350 6,334 +0.03(+0.47%)
Jun 23, 2009 6.390 6.390 6.320 6.320 541 -0.08(-1.25%)
Jun 22, 2009 6.580 6.580 6.400 6.400 3,028 -0.24(-3.57%)
Jun 19, 2009 6.640 6.740 6.620 6.637 21,360 +0.26(+4.02%)
Jun 18, 2009 6.460 6.490 6.360 6.380 4,701 -0.03(-0.47%)
Jun 17, 2009 6.250 6.410 6.250 6.410 1,161 -0.08(-1.23%)
Jun 16, 2009 6.590 6.620 6.480 6.490 6,201 -0.01(-0.15%)
Jun 15, 2009 6.500 6.500 6.440 6.500 6,325 -0.14(-2.11%)
Jun 12, 2009 6.610 6.650 6.610 6.640 5,115 -0.04(-0.60%)
Jun 11, 2009 6.580 6.680 6.580 6.680 1,030 +0.13(+1.98%)
Jun 10, 2009 6.530 6.730 6.510 6.550 3,037 +0.06(+0.92%)
Jun 09, 2009 6.330 6.490 6.320 6.490 2,686 +0.17(+2.69%)
Jun 08, 2009 6.240 6.320 6.220 6.320 3,145 +0.25(+4.12%)
Jun 05, 2009 6.060 6.070 6.000 6.070 879 -0.22(-3.50%)
Jun 04, 2009 6.290 6.290 6.290 6.290 129 +0.32(+5.36%)
Jun 03, 2009 6.010 6.300 5.950 5.970 14,202 -0.50(-7.73%)
Jun 02, 2009 6.360 6.520 6.360 6.470 6,985 -0.15(-2.27%)
Jun 01, 2009 6.550 6.620 6.550 6.620 1,624 +0.37(+5.92%)
May 29, 2009 6.290 6.330 6.250 6.250 2,653 +0.09(+1.46%)
May 28, 2009 6.190 6.290 6.050 6.160 13,127 -0.29(-4.50%)
May 27, 2009 6.560 6.606 6.450 6.450 32,209 +0.10(+1.54%)
May 26, 2009 6.280 6.650 6.280 6.352 44,172 +0.03(+0.50%)
May 22, 2009 6.150 6.374 6.150 6.320 12,240 +0.29(+4.81%)
May 21, 2009 6.020 6.030 5.910 6.030 6,405 -0.48(-7.37%)
May 20, 2009 6.500 6.510 6.390 6.510 4,573 -0.04(-0.61%)
May 19, 2009 6.520 6.560 6.520 6.550 16,101 +0.36(+5.82%)
May 18, 2009 6.080 6.440 6.080 6.190 2,800 +0.28(+4.74%)
May 15, 2009 6.000 6.000 5.910 5.910 2,000 -0.22(-3.59%)
May 14, 2009 6.090 6.140 6.090 6.130 2,452 +0.29(+4.97%)
May 13, 2009 6.320 6.320 5.840 5.840 2,186 -0.60(-9.32%)
May 12, 2009 6.550 6.560 6.400 6.440 157,376 -0.22(-3.30%)
May 08, 2009 6.660 6.660 6.660 0 -0.54(-7.50%)
May 07, 2009 7.200 7.200 7.200 7.200 1,000 -0.04(-0.55%)
May 06, 2009 7.200 7.240 7.200 7.240 2,600 -0.16(-2.16%)
May 05, 2009 7.000 7.400 6.600 7.400 810 +0.86(+13.15%)
May 04, 2009 6.540 6.540 6.540 6.540 1,700 -0.06(-0.91%)
May 01, 2009 6.440 6.600 6.240 6.600 1,367 +0.33(+5.26%)
Apr 30, 2009 6.400 6.400 6.270 6.270 1,214 +0.22(+3.64%)
Apr 28, 2009 6.050 6.050 6.050 0 -0.33(-5.17%)
Apr 24, 2009 6.380 6.380 6.380 6.380 0 +0.10(+1.59%)
Apr 23, 2009 6.260 6.320 6.260 6.280 1,640 -0.21(-3.24%)
Apr 22, 2009 6.500 6.560 6.490 6.490 2,172 +0.47(+7.81%)
Apr 21, 2009 5.890 6.040 5.890 6.020 1,540 -0.03(-0.50%)
Apr 20, 2009 6.020 6.050 6.020 6.050 2,672 -0.53(-8.05%)
Apr 17, 2009 6.580 6.580 6.580 6.580 7,980 -0.14(-2.08%)
Apr 16, 2009 6.380 6.720 6.380 6.720 679 +0.43(+6.84%)
Apr 15, 2009 6.340 6.430 6.290 6.290 720 -0.56(-8.18%)
Apr 14, 2009 6.750 6.850 6.660 6.850 2,388 +0.10(+1.48%)
Apr 13, 2009 6.720 6.750 6.720 6.750 1,000 +0.07(+1.05%)
Apr 09, 2009 6.680 6.680 6.680 6.680 200 +0.62(+10.23%)
Apr 08, 2009 6.180 6.260 6.060 6.060 3,786 +0.24(+4.12%)
Apr 07, 2009 6.050 6.050 5.820 5.820 3,491 -0.46(-7.32%)
Apr 06, 2009 6.170 6.280 6.170 6.280 355 +0.20(+3.29%)
Apr 02, 2009 6.080 6.080 6.080 6.080 0 +0.52(+9.35%)
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.