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 31, 2022 4.970 5.070 4.960 4.970 130,509 -0.01(-0.20%)
Aug 30, 2022 5.070 5.080 4.970 4.980 360,676 +0.02(+0.40%)
Aug 29, 2022 5.075 5.075 4.950 4.960 193,910 -0.05(-1.00%)
Aug 26, 2022 5.110 5.137 5.000 5.010 93,957 -0.07(-1.38%)
Aug 25, 2022 5.076 5.190 5.048 5.080 124,548 -0.02(-0.39%)
Aug 24, 2022 5.103 5.120 5.070 5.100 139,526 -0.16(-3.04%)
Aug 23, 2022 5.280 5.293 5.220 5.260 170,181 -0.02(-0.38%)
Aug 22, 2022 5.310 5.360 5.280 5.280 117,343 -0.15(-2.76%)
Aug 19, 2022 5.440 5.460 5.425 5.430 28,222 -0.20(-3.55%)
Aug 18, 2022 5.615 5.670 5.610 5.630 66,731 +0.08(+1.44%)
Aug 17, 2022 5.610 5.610 5.530 5.550 38,226 -0.22(-3.81%)
Aug 16, 2022 5.740 5.900 5.740 5.770 181,483 +0.00(+0.00%)
Aug 15, 2022 5.770 5.780 5.730 5.770 63,301 -0.02(-0.35%)
Aug 12, 2022 5.740 5.790 5.720 5.790 15,711 +0.05(+0.87%)
Aug 11, 2022 5.800 5.810 5.730 5.740 65,518 -0.14(-2.38%)
Aug 10, 2022 5.810 5.910 5.810 5.880 88,858 +0.22(+3.89%)
Aug 09, 2022 5.680 5.790 5.630 5.660 137,014 -0.02(-0.35%)
Aug 08, 2022 5.680 5.700 5.630 5.680 36,286 +0.06(+1.07%)
Aug 05, 2022 5.600 5.620 5.570 5.620 102,045 -0.15(-2.60%)
Aug 04, 2022 5.770 5.800 5.740 5.770 26,887 -0.10(-1.63%)
Aug 03, 2022 5.830 5.880 5.810 5.865 54,311 +0.09(+1.48%)
Aug 02, 2022 5.815 6.000 5.780 5.780 196,305 -0.09(-1.53%)
Aug 01, 2022 5.970 5.980 5.870 5.870 159,204 -0.09(-1.51%)
Jul 29, 2022 5.840 6.100 5.820 5.960 37,371 +0.16(+2.76%)
Jul 28, 2022 5.760 5.940 5.730 5.800 113,524 +0.04(+0.69%)
Jul 27, 2022 5.670 5.770 5.650 5.760 51,414 +0.02(+0.35%)
Jul 26, 2022 5.720 5.770 5.720 5.740 153,375 -0.06(-1.03%)
Jul 25, 2022 5.835 5.860 5.700 5.800 126,529 +0.00(+0.00%)
Jul 22, 2022 5.810 5.840 5.760 5.800 67,340 +0.15(+2.65%)
Jul 21, 2022 5.580 5.670 5.580 5.650 47,010 +0.02(+0.36%)
Jul 20, 2022 5.650 5.670 5.580 5.630 103,707 +0.05(+0.90%)
Jul 19, 2022 5.570 5.640 5.560 5.580 266,457 +0.17(+3.14%)
Jul 18, 2022 5.490 5.510 5.390 5.410 229,004 +0.02(+0.37%)
Jul 15, 2022 5.360 5.390 5.320 5.390 146,457 +0.13(+2.47%)
Jul 14, 2022 5.240 5.300 5.230 5.260 151,224 -0.12(-2.23%)
Jul 13, 2022 5.380 5.450 5.345 5.380 155,113 +0.06(+1.13%)
Jul 12, 2022 5.270 5.390 5.270 5.320 194,629 -0.11(-2.03%)
Jul 11, 2022 5.447 5.470 5.410 5.430 290,899 -0.16(-2.86%)
Jul 08, 2022 5.610 5.630 5.540 5.590 129,769 +0.04(+0.72%)
Jul 07, 2022 5.560 5.630 5.520 5.550 126,338 +0.19(+3.54%)
Jul 06, 2022 5.420 5.420 5.300 5.360 400,800 +0.03(+0.56%)
Jul 05, 2022 5.260 5.330 5.230 5.330 175,655 -0.04(-0.74%)
Jul 01, 2022 5.330 5.380 5.290 5.370 82,175 -0.06(-1.10%)
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%)
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.