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, 2022 5.530 5.530 5.380 5.430 88,307 -0.13(-2.34%)
Jun 29, 2022 5.630 5.630 5.540 5.560 189,764 -0.54(-8.85%)
Jun 28, 2022 6.170 6.190 6.090 6.100 242,301 +0.06(+0.99%)
Jun 27, 2022 6.000 6.145 6.000 6.040 121,346 -0.02(-0.33%)
Jun 24, 2022 5.990 6.060 5.980 6.060 80,214 +0.20(+3.41%)
Jun 23, 2022 5.860 5.890 5.790 5.860 97,823 -0.25(-4.09%)
Jun 22, 2022 6.125 6.230 6.090 6.110 109,587 -0.01(-0.16%)
Jun 21, 2022 6.160 6.160 6.120 6.120 130,676 -0.10(-1.61%)
Jun 17, 2022 6.330 6.390 6.161 6.220 42,605 +0.00(+0.00%)
Jun 16, 2022 6.210 6.290 6.190 6.220 117,567 -0.06(-0.96%)
Jun 15, 2022 6.230 6.390 6.190 6.280 104,679 +0.22(+3.63%)
Jun 14, 2022 6.120 6.130 6.010 6.060 168,751 -0.07(-1.14%)
Jun 13, 2022 6.150 6.280 6.080 6.130 98,623 -0.35(-5.40%)
Jun 10, 2022 6.300 6.640 6.290 6.480 254,007 +0.06(+0.93%)
Jun 09, 2022 6.495 6.510 6.420 6.420 30,988 -0.20(-3.04%)
Jun 08, 2022 6.600 6.700 6.590 6.622 39,683 -0.16(-2.34%)
Jun 07, 2022 6.700 6.780 6.650 6.780 202,486 +0.18(+2.73%)
Jun 06, 2022 6.630 6.645 6.540 6.600 103,561 +0.01(+0.15%)
Jun 03, 2022 6.270 6.680 6.270 6.590 49,465 +0.00(+0.00%)
Jun 02, 2022 6.340 6.700 6.340 6.590 122,853 +0.09(+1.38%)
Jun 01, 2022 6.590 6.610 6.470 6.500 67,888 -0.14(-2.11%)
May 31, 2022 6.600 6.749 6.570 6.640 112,710 +0.02(+0.30%)
May 27, 2022 6.670 6.680 6.607 6.620 50,950 -0.01(-0.15%)
May 26, 2022 6.575 6.742 6.560 6.630 22,638 +0.06(+0.91%)
May 25, 2022 6.460 6.590 6.460 6.570 29,675 -0.03(-0.45%)
May 24, 2022 6.600 6.645 6.450 6.600 55,687 +0.01(+0.15%)
May 23, 2022 6.590 6.737 6.570 6.590 48,336 +0.13(+2.01%)
May 20, 2022 6.500 6.520 6.370 6.460 53,208 +0.02(+0.31%)
May 19, 2022 6.410 6.440 6.360 6.440 22,250 +0.07(+1.10%)
May 18, 2022 6.430 6.465 6.360 6.370 89,296 +0.05(+0.78%)
May 17, 2022 6.350 6.380 6.240 6.321 141,225 +0.07(+1.14%)
May 16, 2022 6.250 6.310 6.170 6.250 95,582 +0.10(+1.63%)
May 13, 2022 6.030 6.150 6.030 6.150 63,680 +0.21(+3.54%)
May 12, 2022 5.910 5.992 5.870 5.940 79,441 +0.05(+0.85%)
May 11, 2022 6.000 6.070 5.890 5.890 84,590 -0.07(-1.17%)
May 10, 2022 6.010 6.010 5.890 5.960 282,293 +0.07(+1.19%)
May 09, 2022 6.030 6.030 5.890 5.890 84,302 -0.18(-2.97%)
May 06, 2022 6.080 6.130 6.040 6.070 43,321 -0.10(-1.62%)
May 05, 2022 6.320 6.320 6.160 6.170 88,799 -0.20(-3.14%)
May 04, 2022 6.290 6.370 6.180 6.370 74,569 +0.02(+0.31%)
May 03, 2022 6.380 6.410 6.330 6.350 97,012 -0.07(-1.09%)
May 02, 2022 6.380 6.548 6.320 6.420 92,561 -0.04(-0.62%)
Apr 29, 2022 6.580 6.660 6.460 6.460 50,134 +0.02(+0.36%)
Apr 28, 2022 6.400 6.764 6.320 6.437 136,101 +0.06(+0.89%)
Apr 27, 2022 6.400 6.430 6.340 6.380 80,601 -0.10(-1.54%)
Apr 26, 2022 6.590 6.590 6.400 6.480 161,774 -0.10(-1.52%)
Apr 25, 2022 6.530 6.600 6.495 6.580 71,755 -0.01(-0.15%)
Apr 22, 2022 6.690 6.850 6.580 6.590 72,020 -0.13(-1.93%)
Apr 21, 2022 6.865 6.934 6.720 6.720 39,381 +0.05(+0.75%)
Apr 20, 2022 6.870 6.870 6.630 6.670 64,208 -0.04(-0.60%)
Apr 19, 2022 6.630 6.710 6.630 6.710 83,433 -0.01(-0.22%)
Apr 18, 2022 6.780 6.870 6.680 6.725 30,692 -0.06(-0.81%)
Apr 14, 2022 6.785 6.835 6.770 6.780 42,546 +0.05(+0.71%)
Apr 13, 2022 6.720 6.860 6.710 6.732 39,703 +0.12(+1.85%)
Apr 12, 2022 6.710 6.720 6.590 6.610 141,283 -0.28(-4.06%)
Apr 11, 2022 6.900 7.210 6.870 6.890 62,259 +0.03(+0.44%)
Apr 08, 2022 6.880 7.060 6.840 6.860 36,800 -0.05(-0.69%)
Apr 07, 2022 6.880 6.980 6.800 6.908 79,877 -0.00(-0.03%)
Apr 06, 2022 6.860 6.985 6.860 6.910 46,773 +0.00(+0.00%)
Apr 05, 2022 6.900 7.030 6.860 6.910 165,023 +0.09(+1.32%)
Apr 04, 2022 6.805 6.830 6.760 6.820 41,239 -0.03(-0.44%)
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.