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 )

5.570 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 5, 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, 2021 6.830 6.980 6.820 6.830 34,148 -0.01(-0.15%)
Jun 29, 2021 6.840 6.920 6.780 6.840 44,987 -0.10(-1.44%)
Jun 28, 2021 7.050 7.050 6.900 6.940 51,583 -0.23(-3.21%)
Jun 25, 2021 7.200 7.240 7.165 7.170 20,273 -0.03(-0.42%)
Jun 24, 2021 7.110 7.220 7.095 7.200 13,134 -0.04(-0.48%)
Jun 23, 2021 7.285 7.320 7.200 7.235 25,144 -0.01(-0.21%)
Jun 22, 2021 7.220 7.285 7.170 7.250 58,050 +0.39(+5.69%)
Jun 21, 2021 6.830 6.980 6.792 6.860 40,777 +0.06(+0.88%)
Jun 18, 2021 6.790 6.930 6.720 6.800 21,010 -0.31(-4.36%)
Jun 17, 2021 7.045 7.110 7.020 7.110 8,495 +0.02(+0.28%)
Jun 16, 2021 7.050 7.100 6.970 7.090 14,971 -0.06(-0.88%)
Jun 15, 2021 7.120 7.190 7.080 7.153 40,579 -0.06(-0.79%)
Jun 14, 2021 7.190 7.310 7.190 7.210 26,804 -0.04(-0.55%)
Jun 11, 2021 7.200 7.250 7.180 7.250 12,689 +0.08(+1.12%)
Jun 10, 2021 7.220 7.270 7.150 7.170 25,812 -0.11(-1.51%)
Jun 09, 2021 7.320 7.425 7.280 7.280 27,180 -0.15(-2.02%)
Jun 08, 2021 7.390 7.500 7.390 7.430 31,781 +0.02(+0.27%)
Jun 07, 2021 7.300 7.430 7.300 7.410 16,966 +0.01(+0.14%)
Jun 04, 2021 7.300 7.400 7.250 7.400 13,680 +0.07(+0.95%)
Jun 03, 2021 7.320 7.400 7.260 7.330 21,068 -0.13(-1.74%)
Jun 02, 2021 7.340 7.468 7.340 7.460 27,917 +0.20(+2.68%)
Jun 01, 2021 7.320 7.320 7.250 7.265 27,945 +0.02(+0.28%)
May 28, 2021 7.200 7.290 7.180 7.245 24,094 -0.08(-1.02%)
May 27, 2021 7.250 7.320 7.176 7.320 83,073 +0.09(+1.24%)
May 26, 2021 6.980 7.230 6.980 7.230 10,048 -0.17(-2.30%)
May 25, 2021 7.370 7.400 7.290 7.400 24,748 +0.00(+0.00%)
May 24, 2021 7.269 7.400 7.269 7.400 26,512 +0.11(+1.51%)
May 21, 2021 7.270 7.290 7.230 7.290 43,093 -0.25(-3.32%)
May 20, 2021 7.430 7.600 7.430 7.540 11,622 +0.18(+2.52%)
May 19, 2021 7.335 7.400 7.280 7.355 19,641 +0.01(+0.07%)
May 18, 2021 7.410 7.430 7.350 7.350 37,964 -0.07(-0.94%)
May 17, 2021 7.390 7.430 7.300 7.420 20,866 -0.02(-0.27%)
May 14, 2021 7.300 7.470 7.290 7.440 90,573 +0.20(+2.69%)
May 13, 2021 7.235 7.260 7.220 7.245 20,858 -0.04(-0.62%)
May 12, 2021 7.390 7.400 7.290 7.290 42,042 -0.25(-3.32%)
May 11, 2021 7.540 7.580 7.430 7.540 23,073 -0.11(-1.38%)
May 10, 2021 7.630 7.670 7.610 7.645 45,089 +0.15(+1.94%)
May 07, 2021 7.410 7.500 7.390 7.500 29,462 +0.15(+2.04%)
May 06, 2021 7.270 7.350 7.270 7.350 33,249 +0.08(+1.10%)
May 05, 2021 7.260 7.270 7.205 7.270 150,941 +0.02(+0.28%)
May 04, 2021 7.340 7.370 7.250 7.250 21,489 +0.04(+0.55%)
May 03, 2021 7.000 7.290 7.000 7.210 10,682 -0.03(-0.41%)
Apr 30, 2021 7.190 7.310 7.130 7.240 241,100 -0.02(-0.28%)
Apr 29, 2021 7.195 7.260 7.170 7.260 18,982 +0.01(+0.14%)
Apr 28, 2021 7.220 7.320 7.220 7.250 24,027 -0.09(-1.23%)
Apr 27, 2021 7.290 7.350 7.280 7.340 21,285 +0.01(+0.14%)
Apr 26, 2021 7.260 7.350 7.260 7.330 27,593 +0.25(+3.60%)
Apr 23, 2021 7.060 7.090 7.035 7.075 9,400 +0.03(+0.35%)
Apr 22, 2021 6.960 7.075 6.960 7.050 19,330 +0.04(+0.57%)
Apr 21, 2021 6.970 7.030 6.960 7.010 37,087 -0.08(-1.13%)
Apr 20, 2021 7.140 7.175 7.080 7.090 6,964 -0.18(-2.48%)
Apr 19, 2021 7.200 7.270 7.190 7.270 22,997 +0.17(+2.39%)
Apr 16, 2021 7.050 7.140 7.050 7.100 20,800 +0.06(+0.85%)
Apr 15, 2021 7.020 7.040 7.020 7.040 6,361 +0.00(+0.00%)
Apr 14, 2021 7.010 7.040 7.000 7.040 21,497 +0.07(+1.00%)
Apr 13, 2021 6.980 7.020 6.945 6.970 14,248 -0.01(-0.14%)
Apr 12, 2021 6.960 6.980 6.930 6.980 16,441 -0.07(-0.99%)
Apr 09, 2021 6.950 7.050 6.950 7.050 33,100 -0.07(-0.91%)
Apr 08, 2021 7.075 7.170 7.075 7.115 11,707 +0.02(+0.28%)
Apr 07, 2021 7.090 7.140 7.070 7.095 16,172 +0.02(+0.35%)
Apr 06, 2021 7.100 7.240 7.052 7.070 22,843 -0.18(-2.48%)
Apr 05, 2021 6.650 7.260 6.650 7.250 14,321 +0.19(+2.69%)
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.