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 (%)
Jun 29, 2012 8.150 8.150 8.020 8.030 1,494 +0.24(+3.08%)
Jun 28, 2012 7.650 7.790 7.650 7.790 503 -0.14(-1.77%)
Jun 27, 2012 7.890 7.930 7.850 7.930 1,085 +0.11(+1.41%)
Jun 26, 2012 7.800 7.820 7.800 7.820 3,458 +0.11(+1.43%)
Jun 25, 2012 7.710 7.710 7.710 7.710 1,000 -0.13(-1.66%)
Jun 22, 2012 7.820 7.840 7.820 7.840 221 +0.02(+0.26%)
Jun 21, 2012 7.820 7.820 7.820 7.820 150 -0.16(-2.01%)
Jun 20, 2012 8.000 8.160 7.980 7.980 2,887 +0.05(+0.63%)
Jun 19, 2012 7.900 7.930 7.900 7.930 1,204 +0.15(+1.93%)
Jun 18, 2012 7.730 7.780 7.730 7.780 492 +0.15(+1.97%)
Jun 15, 2012 7.720 7.720 7.630 7.630 1,065 +0.13(+1.73%)
Jun 14, 2012 7.500 7.500 7.500 7.500 900 +0.10(+1.35%)
Jun 13, 2012 7.410 7.410 7.400 7.400 2,636 +0.02(+0.27%)
Jun 12, 2012 7.380 7.380 7.380 7.380 109 -0.04(-0.54%)
Jun 11, 2012 7.470 7.470 7.380 7.420 954 -0.07(-0.93%)
Jun 08, 2012 7.510 7.570 7.490 7.490 773 -0.09(-1.19%)
Jun 07, 2012 7.630 7.650 7.580 7.580 4,177 +0.06(+0.80%)
Jun 06, 2012 7.580 7.580 7.520 7.520 2,072 +0.28(+3.87%)
Jun 05, 2012 7.370 7.370 7.240 7.240 1,314 +0.00(+0.00%)
Jun 04, 2012 7.160 7.240 7.160 7.240 1,337 +0.00(+0.00%)
Jun 01, 2012 7.280 7.280 7.240 7.240 27,285 -0.15(-2.03%)
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%)
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.