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 (%)
Sep 30, 2009 7.680 7.800 7.680 7.680 812 -0.34(-4.24%)
Sep 29, 2009 7.930 8.020 7.930 8.020 2,178 +0.16(+2.04%)
Sep 28, 2009 7.750 7.860 7.750 7.860 664 +0.12(+1.55%)
Sep 25, 2009 7.810 7.810 7.510 7.740 14,636 +0.05(+0.65%)
Sep 24, 2009 7.790 7.950 7.640 7.690 5,854 -1.06(-12.11%)
Sep 22, 2009 8.750 8.750 8.750 0 -0.07(-0.79%)
Sep 21, 2009 8.540 8.820 8.540 8.820 1,247 +0.14(+1.61%)
Sep 18, 2009 8.850 9.090 8.680 8.680 7,558 +0.23(+2.72%)
Sep 17, 2009 8.720 8.740 8.450 8.450 1,371 -0.31(-3.54%)
Sep 16, 2009 8.620 8.760 8.620 8.760 1,397 +0.38(+4.53%)
Sep 15, 2009 8.320 8.470 8.320 8.380 8,158 -0.14(-1.64%)
Sep 14, 2009 8.520 8.520 8.520 8.520 187 +0.02(+0.24%)
Sep 11, 2009 8.410 8.600 8.410 8.500 5,400 +0.09(+1.07%)
Sep 10, 2009 8.490 8.520 8.410 8.410 3,332 -0.11(-1.29%)
Sep 09, 2009 8.350 8.520 8.350 8.520 2,300 +0.34(+4.16%)
Sep 08, 2009 8.240 8.240 8.180 8.180 759 +0.04(+0.49%)
Sep 04, 2009 8.050 8.140 8.050 8.140 1,824 +0.32(+4.09%)
Sep 03, 2009 7.830 7.830 7.820 7.820 1,210 +0.02(+0.26%)
Sep 02, 2009 7.760 7.810 7.760 7.800 1,907 -0.02(-0.26%)
Sep 01, 2009 7.940 7.940 7.820 7.820 3,085 -0.05(-0.64%)
Aug 31, 2009 8.110 8.110 7.870 7.870 491 -0.16(-1.99%)
Aug 28, 2009 8.030 8.030 8.030 8.030 500 -0.01(-0.12%)
Aug 27, 2009 7.980 8.070 7.980 8.040 2,588 +0.10(+1.26%)
Aug 26, 2009 8.090 8.090 7.940 7.940 385 -0.19(-2.34%)
Aug 25, 2009 8.320 8.350 8.130 8.130 25,718 +0.03(+0.37%)
Aug 24, 2009 8.010 8.100 8.010 8.100 940 +0.24(+3.05%)
Aug 21, 2009 7.810 8.100 7.810 7.860 5,961 -0.10(-1.26%)
Aug 20, 2009 7.960 7.960 7.960 7.960 804 -0.10(-1.24%)
Aug 19, 2009 7.930 8.060 7.930 8.060 2,317 -0.01(-0.12%)
Aug 18, 2009 8.040 8.340 8.040 8.070 1,866 -0.33(-3.93%)
Aug 17, 2009 8.360 8.400 8.280 8.400 1,010 -0.12(-1.41%)
Aug 14, 2009 8.620 8.620 8.520 8.520 1,353 +0.03(+0.35%)
Aug 13, 2009 8.490 8.490 8.490 8.490 425 +0.34(+4.17%)
Aug 12, 2009 8.100 8.250 8.010 8.150 5,944 +0.33(+4.22%)
Aug 11, 2009 7.950 8.000 7.800 7.820 7,947 -0.55(-6.57%)
Aug 10, 2009 8.210 8.380 8.210 8.370 2,139 +0.27(+3.33%)
Aug 07, 2009 8.260 8.260 8.100 8.100 5,322 -0.29(-3.46%)
Aug 06, 2009 8.550 8.550 8.390 8.390 370 +0.21(+2.57%)
Aug 05, 2009 8.000 8.180 7.980 8.180 5,470 +0.49(+6.37%)
Aug 04, 2009 7.600 7.690 7.600 7.690 23,104 +0.16(+2.12%)
Aug 03, 2009 7.500 7.530 7.500 7.530 2,683 +0.05(+0.67%)
Jul 31, 2009 7.440 7.490 7.400 7.480 1,769 +0.26(+3.60%)
Jul 30, 2009 7.100 7.400 7.100 7.220 12,384 +0.23(+3.29%)
Jul 29, 2009 7.050 7.050 6.900 6.990 25,510 +0.09(+1.30%)
Jul 28, 2009 6.850 6.900 6.850 6.900 745 -0.04(-0.58%)
Jul 27, 2009 6.940 6.940 6.940 6.940 1,605 -0.13(-1.84%)
Jul 24, 2009 7.030 7.070 7.030 7.070 470 +0.18(+2.61%)
Jul 23, 2009 6.980 7.040 6.890 6.890 2,271 +0.04(+0.58%)
Jul 22, 2009 6.900 6.900 6.850 6.850 1,739 -0.09(-1.30%)
Jul 21, 2009 6.980 6.980 6.840 6.940 31,546 +0.19(+2.81%)
Jul 20, 2009 6.900 7.000 6.670 6.750 24,644 -0.15(-2.17%)
Jul 17, 2009 6.440 6.900 6.440 6.900 3,800 +0.46(+7.14%)
Jul 16, 2009 6.370 6.440 6.370 6.440 2,000 -0.21(-3.16%)
Jul 15, 2009 6.600 6.650 6.600 6.650 706 +0.26(+4.07%)
Jul 14, 2009 6.330 6.400 6.130 6.390 6,400 +0.23(+3.73%)
Jul 13, 2009 5.760 6.390 5.760 6.160 19,955 +0.12(+1.99%)
Jul 10, 2009 6.040 6.040 6.040 6.040 1,751 -0.15(-2.42%)
Jul 09, 2009 6.000 6.190 5.960 6.190 2,533 +0.30(+5.09%)
Jul 08, 2009 6.000 6.000 5.700 5.890 17,867 -0.22(-3.60%)
Jul 07, 2009 6.200 6.300 6.110 6.110 12,487 -0.21(-3.32%)
Jul 06, 2009 6.180 6.320 6.180 6.320 1,791 +0.05(+0.80%)
Jul 02, 2009 6.260 6.270 6.260 6.270 1,643 -0.08(-1.26%)
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.