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 28, 2019 6.780 6.890 6.780 6.830 59,100 +0.10(+1.49%)
Jun 27, 2019 6.860 6.860 6.680 6.730 13,806 -0.09(-1.32%)
Jun 26, 2019 6.890 6.890 6.710 6.820 40,959 -0.07(-1.02%)
Jun 25, 2019 6.890 6.890 6.760 6.890 40,427 +0.11(+1.56%)
Jun 24, 2019 6.890 6.890 6.720 6.784 26,486 -0.10(-1.40%)
Jun 21, 2019 6.830 6.890 6.780 6.880 33,100 +0.11(+1.62%)
Jun 20, 2019 6.890 6.890 6.770 6.770 13,087 +0.01(+0.15%)
Jun 19, 2019 6.800 6.800 6.720 6.760 25,692 +0.07(+1.05%)
Jun 18, 2019 6.740 6.880 6.640 6.690 168,275 -0.06(-0.89%)
Jun 17, 2019 6.890 6.890 6.660 6.750 41,360 +0.03(+0.45%)
Jun 14, 2019 6.780 6.860 6.720 6.720 37,700 -0.11(-1.61%)
Jun 13, 2019 6.820 6.890 6.820 6.830 51,796 +0.04(+0.66%)
Jun 12, 2019 6.850 6.930 6.750 6.785 109,626 -0.04(-0.66%)
Jun 11, 2019 6.780 6.890 6.780 6.830 177,727 +0.00(+0.00%)
Jun 10, 2019 6.890 6.890 6.830 6.830 82,309 +0.04(+0.59%)
Jun 07, 2019 6.790 6.820 6.790 6.790 63,500 +0.10(+1.49%)
Jun 06, 2019 6.730 6.750 6.690 6.690 35,107 -0.04(-0.59%)
Jun 05, 2019 6.740 6.780 6.710 6.730 94,875 +0.08(+1.23%)
Jun 04, 2019 6.820 6.820 6.640 6.648 142,179 +0.03(+0.42%)
Jun 03, 2019 6.660 6.672 6.620 6.620 28,802 -0.08(-1.12%)
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%)
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.