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 30, 2020 4.780 4.850 4.750 4.850 59,635 +0.05(+1.04%)
Jun 29, 2020 4.770 4.805 4.710 4.800 44,226 +0.05(+1.05%)
Jun 26, 2020 4.810 4.810 4.710 4.750 24,600 -0.18(-3.65%)
Jun 25, 2020 4.810 4.950 4.810 4.930 51,278 +0.13(+2.71%)
Jun 24, 2020 4.900 4.900 4.760 4.800 33,166 -0.20(-4.00%)
Jun 23, 2020 5.220 5.220 5.000 5.000 122,221 -0.11(-2.06%)
Jun 22, 2020 5.090 5.145 5.045 5.105 78,733 +0.14(+2.72%)
Jun 19, 2020 5.080 5.100 4.960 4.970 63,000 -0.13(-2.55%)
Jun 18, 2020 5.100 5.200 5.080 5.100 61,782 -0.15(-2.86%)
Jun 17, 2020 5.310 5.340 5.200 5.250 49,449 -0.01(-0.19%)
Jun 16, 2020 5.330 5.430 5.230 5.260 99,652 +0.05(+0.96%)
Jun 15, 2020 5.100 5.310 5.100 5.210 50,277 +0.05(+0.95%)
Jun 12, 2020 5.250 5.330 5.145 5.161 35,600 +0.20(+4.05%)
Jun 11, 2020 5.110 5.270 4.940 4.960 53,178 -0.38(-7.20%)
Jun 10, 2020 5.430 5.430 5.270 5.345 124,037 -0.25(-4.55%)
Jun 09, 2020 5.580 5.650 5.490 5.600 98,424 -0.30(-5.08%)
Jun 08, 2020 5.900 5.985 5.890 5.900 36,275 +0.08(+1.40%)
Jun 05, 2020 5.810 5.890 5.790 5.819 57,400 +0.09(+1.54%)
Jun 04, 2020 5.670 5.730 5.510 5.730 37,656 +0.02(+0.35%)
Jun 03, 2020 5.620 5.740 5.620 5.710 49,047 +0.18(+3.25%)
Jun 02, 2020 5.430 5.610 5.410 5.530 148,195 +0.43(+8.43%)
Jun 01, 2020 4.926 5.130 4.920 5.100 111,871 +0.02(+0.34%)
May 29, 2020 4.930 5.100 4.930 5.082 75,700 +0.18(+3.67%)
May 28, 2020 4.820 4.960 4.820 4.902 68,956 -0.19(-3.68%)
May 27, 2020 5.090 5.141 4.960 5.090 373,241 +0.42(+8.99%)
May 26, 2020 4.570 4.860 4.550 4.670 87,133 +0.41(+9.50%)
May 22, 2020 4.340 4.340 4.240 4.265 18,600 -0.04(-0.81%)
May 21, 2020 4.280 4.440 4.200 4.300 93,299 +0.07(+1.65%)
May 20, 2020 4.270 4.280 4.210 4.230 136,727 -0.09(-2.08%)
May 19, 2020 4.320 4.480 4.280 4.320 485,517 +0.11(+2.60%)
May 18, 2020 4.110 4.280 4.110 4.210 153,280 +0.15(+3.71%)
May 15, 2020 4.070 4.140 4.010 4.060 62,400 +0.01(+0.25%)
May 14, 2020 3.870 4.110 3.800 4.050 121,644 -0.01(-0.25%)
May 13, 2020 4.255 4.255 4.030 4.060 210,092 -0.17(-4.02%)
May 12, 2020 4.260 4.300 4.190 4.230 608,411 -0.47(-10.00%)
May 11, 2020 4.640 4.800 4.635 4.700 211,259 -0.10(-2.08%)
May 08, 2020 4.970 4.970 4.790 4.800 57,800 +0.02(+0.42%)
May 07, 2020 4.800 4.800 4.670 4.780 408,988 +0.22(+4.82%)
May 06, 2020 4.690 4.690 4.560 4.560 37,930 -0.12(-2.67%)
May 05, 2020 4.720 4.750 4.680 4.685 45,954 -0.11(-2.19%)
May 04, 2020 4.800 4.800 4.710 4.790 66,785 -0.14(-2.84%)
May 01, 2020 5.045 5.045 4.900 4.930 104,100 -0.08(-1.60%)
Apr 30, 2020 5.000 5.200 4.970 5.010 403,468 -0.19(-3.65%)
Apr 29, 2020 5.130 5.230 5.100 5.200 44,284 +0.28(+5.73%)
Apr 28, 2020 4.950 5.035 4.865 4.918 189,806 +0.16(+3.32%)
Apr 27, 2020 4.740 4.800 4.719 4.760 137,996 +0.07(+1.49%)
Apr 24, 2020 4.650 4.690 4.610 4.690 63,900 +0.03(+0.64%)
Apr 23, 2020 4.720 4.910 4.640 4.660 55,242 +0.01(+0.22%)
Apr 22, 2020 4.670 4.690 4.630 4.650 82,181 -0.10(-2.21%)
Apr 21, 2020 4.940 4.970 4.710 4.755 178,267 -0.12(-2.36%)
Apr 20, 2020 4.845 4.870 4.770 4.870 341,452 +0.04(+0.83%)
Apr 17, 2020 4.860 4.950 4.790 4.830 89,400 +0.18(+3.87%)
Apr 16, 2020 4.590 4.720 4.530 4.650 138,921 -0.01(-0.21%)
Apr 15, 2020 4.770 4.855 4.630 4.660 163,739 -0.29(-5.86%)
Apr 14, 2020 5.040 5.070 4.920 4.950 501,869 -0.04(-0.90%)
Apr 13, 2020 5.070 5.118 4.990 4.995 90,789 -0.04(-0.70%)
Apr 09, 2020 4.970 5.075 4.960 5.030 296,000 +0.32(+6.79%)
Apr 08, 2020 4.600 4.770 4.595 4.710 801,902 +0.28(+6.32%)
Apr 07, 2020 4.590 4.600 4.420 4.430 616,166 +0.33(+8.05%)
Apr 06, 2020 4.090 4.153 4.050 4.100 676,684 +0.38(+10.22%)
Apr 03, 2020 3.790 3.870 3.720 3.720 172,600 -0.15(-3.88%)
Apr 02, 2020 4.060 4.060 3.860 3.870 283,481 -0.01(-0.26%)
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.