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 )

5.140 +0.160 (+3.21%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Jul 30, 2021 7.190 7.230 7.040 7.080 14,788 -0.14(-1.94%)
Jul 29, 2021 7.210 7.220 7.140 7.220 22,311 +0.09(+1.26%)
Jul 28, 2021 7.109 7.260 7.070 7.130 17,587 +0.05(+0.71%)
Jul 27, 2021 6.980 7.080 6.970 7.080 36,874 +0.03(+0.43%)
Jul 26, 2021 6.950 7.050 6.950 7.050 40,590 +0.07(+1.00%)
Jul 23, 2021 6.890 6.980 6.890 6.980 31,687 +0.06(+0.87%)
Jul 22, 2021 6.960 6.990 6.920 6.920 45,852 -0.08(-1.21%)
Jul 21, 2021 6.970 7.040 6.960 7.005 31,947 +0.32(+4.79%)
Jul 20, 2021 6.620 6.730 6.590 6.685 69,656 +0.08(+1.29%)
Jul 19, 2021 6.620 6.620 6.550 6.600 51,687 -0.20(-2.94%)
Jul 16, 2021 6.860 6.860 6.790 6.800 14,356 -0.05(-0.73%)
Jul 15, 2021 6.880 6.920 6.830 6.850 43,778 -0.12(-1.72%)
Jul 14, 2021 7.000 7.000 6.950 6.970 25,566 -0.09(-1.27%)
Jul 13, 2021 7.190 7.190 7.035 7.060 28,873 -0.14(-1.94%)
Jul 12, 2021 7.150 7.240 7.150 7.200 16,968 +0.06(+0.84%)
Jul 09, 2021 7.090 7.150 7.080 7.140 24,261 +0.31(+4.54%)
Jul 08, 2021 6.860 6.890 6.790 6.830 249,380 -0.13(-1.87%)
Jul 07, 2021 6.940 6.993 6.920 6.960 29,043 +0.00(+0.07%)
Jul 06, 2021 6.979 6.980 6.870 6.955 27,764 -0.16(-2.18%)
Jul 02, 2021 7.090 7.140 7.060 7.110 55,062 +0.10(+1.43%)
Jul 01, 2021 6.940 7.020 6.930 7.010 65,893 +0.18(+2.64%)
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%)
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.