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 )

4.980 -0.120 (-2.35%)
Streaming Delayed Price Updated: 1:41 PM 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 (%)
Aug 30, 2013 8.710 8.800 8.650 8.800 2,414 +0.04(+0.51%)
Aug 29, 2013 8.710 8.860 8.710 8.755 629 -0.10(-1.19%)
Aug 28, 2013 8.830 8.860 8.710 8.860 3,223 +0.15(+1.72%)
Aug 27, 2013 8.800 8.800 8.710 8.710 7,888 -0.22(-2.46%)
Aug 26, 2013 8.810 8.930 8.810 8.930 3,519 -0.09(-1.00%)
Aug 23, 2013 9.020 9.020 9.020 9.020 1,500 +0.21(+2.38%)
Aug 22, 2013 8.960 8.960 8.810 8.810 418 -0.24(-2.65%)
Aug 21, 2013 9.000 9.050 8.960 9.050 2,861 -0.06(-0.66%)
Aug 20, 2013 9.110 9.110 8.880 9.110 532 +0.07(+0.77%)
Aug 19, 2013 9.000 9.040 8.980 9.040 6,255 -0.11(-1.20%)
Aug 16, 2013 9.110 9.150 8.980 9.150 5,629 +0.10(+1.10%)
Aug 15, 2013 8.900 9.050 8.900 9.050 2,868 -0.09(-0.98%)
Aug 14, 2013 9.160 9.160 9.100 9.140 8,029 -0.06(-0.65%)
Aug 13, 2013 9.046 9.200 9.046 9.200 880 +0.16(+1.83%)
Aug 12, 2013 9.100 9.150 9.035 9.035 2,461 -0.15(-1.69%)
Aug 09, 2013 9.150 9.200 9.100 9.190 10,577 -0.10(-1.02%)
Aug 08, 2013 9.200 9.320 9.200 9.285 10,390 +0.02(+0.16%)
Aug 07, 2013 9.050 9.270 9.050 9.270 2,144 -0.01(-0.11%)
Aug 06, 2013 9.280 9.280 9.170 9.280 2,946 +0.03(+0.32%)
Aug 05, 2013 9.260 9.260 9.250 9.250 5,400 -0.12(-1.28%)
Aug 01, 2013 9.370 9.370 9.370 220 +0.13(+1.46%)
Jul 31, 2013 9.270 9.270 9.235 9.235 871 +0.01(+0.16%)
Jul 30, 2013 9.230 9.230 9.200 9.220 3,619 -0.18(-1.91%)
Jul 29, 2013 9.250 9.400 9.250 9.400 4,472 +0.03(+0.32%)
Jul 25, 2013 9.370 9.370 9.370 0 -0.14(-1.47%)
Jul 24, 2013 9.430 9.510 9.430 9.510 4,479 -0.16(-1.65%)
Jul 23, 2013 9.600 9.670 9.600 9.670 3,892 +0.01(+0.10%)
Jul 22, 2013 9.460 9.660 9.460 9.660 4,342 +0.21(+2.22%)
Jul 19, 2013 9.500 9.500 9.450 9.450 3,300 +0.02(+0.21%)
Jul 18, 2013 9.240 9.440 9.230 9.430 3,319 +0.09(+0.96%)
Jul 17, 2013 9.370 9.370 9.340 9.340 1,734 -0.09(-0.95%)
Jul 16, 2013 9.370 9.430 9.330 9.430 6,364 -0.07(-0.74%)
Jul 15, 2013 9.440 9.500 9.300 9.500 3,026 +0.05(+0.53%)
Jul 12, 2013 9.340 9.450 9.320 9.450 9,679 -0.06(-0.58%)
Jul 11, 2013 9.505 9.505 9.505 9.505 462 +0.25(+2.65%)
Jul 10, 2013 9.140 9.280 9.110 9.260 17,135 -0.04(-0.43%)
Jul 09, 2013 9.220 9.300 9.158 9.300 25,262 +0.19(+2.09%)
Jul 08, 2013 8.990 9.110 8.990 9.110 1,252 +0.12(+1.33%)
Jul 05, 2013 8.930 8.990 8.730 8.990 2,262 +0.13(+1.47%)
Jul 03, 2013 8.800 8.860 8.780 8.860 7,752 -0.07(-0.78%)
Jul 02, 2013 8.860 8.930 8.790 8.930 13,953 +0.05(+0.56%)
Jul 01, 2013 8.870 8.880 8.810 8.880 8,819 +0.12(+1.37%)
Jun 28, 2013 8.660 8.760 8.665 8.760 848 +0.04(+0.46%)
Jun 27, 2013 8.680 8.740 8.680 8.720 1,469 -0.05(-0.57%)
Jun 26, 2013 8.650 8.770 8.650 8.770 5,089 +0.21(+2.45%)
Jun 25, 2013 8.670 8.690 8.560 8.560 3,564 -0.09(-1.04%)
Jun 24, 2013 8.650 8.650 8.650 8.650 233 -0.40(-4.42%)
Jun 21, 2013 9.050 9.050 9.050 9.050 1,500 +0.06(+0.67%)
Jun 20, 2013 9.000 9.000 8.990 8.990 4,063 -0.31(-3.33%)
Jun 19, 2013 9.300 9.300 9.300 9.300 600 -0.05(-0.51%)
Jun 18, 2013 9.370 9.370 9.348 9.348 4,615 -0.19(-2.02%)
Jun 17, 2013 9.540 9.540 9.540 9.540 777 +0.09(+0.95%)
Jun 14, 2013 9.270 9.510 9.270 9.450 2,090 +0.18(+1.94%)
Jun 13, 2013 9.160 9.270 9.160 9.270 482 +0.11(+1.20%)
Jun 11, 2013 9.160 9.160 9.160 9.160 0 -0.15(-1.61%)
Jun 10, 2013 9.130 9.310 9.130 9.310 294 +0.19(+2.08%)
Jun 07, 2013 9.140 9.140 9.100 9.120 286,672 +0.07(+0.77%)
Jun 06, 2013 9.080 9.080 9.000 9.050 7,147 -0.03(-0.33%)
Jun 05, 2013 9.240 9.240 9.070 9.080 750 -0.43(-4.52%)
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.