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, 2020 4.260 4.430 4.260 4.400 72,886 +0.11(+2.50%)
Sep 29, 2020 4.290 4.310 4.250 4.293 117,114 -0.15(-3.32%)
Sep 28, 2020 4.390 4.474 4.340 4.440 80,661 +0.28(+6.73%)
Sep 25, 2020 4.150 4.170 4.100 4.160 29,100 -0.04(-0.95%)
Sep 24, 2020 4.220 4.260 4.130 4.200 165,902 +0.03(+0.72%)
Sep 23, 2020 4.210 4.300 4.160 4.170 211,956 -0.09(-2.20%)
Sep 22, 2020 4.300 4.300 4.210 4.264 26,107 -0.08(-1.75%)
Sep 21, 2020 4.240 4.340 4.210 4.340 79,702 -0.20(-4.41%)
Sep 18, 2020 4.580 4.580 4.500 4.540 54,400 -0.20(-4.22%)
Sep 17, 2020 4.780 4.800 4.700 4.740 58,800 +0.13(+2.82%)
Sep 16, 2020 4.600 4.710 4.600 4.610 62,366 +0.10(+2.10%)
Sep 15, 2020 4.530 4.560 4.490 4.515 263,899 +0.05(+1.23%)
Sep 14, 2020 4.490 4.500 4.360 4.460 121,972 +0.11(+2.53%)
Sep 11, 2020 4.310 4.410 4.310 4.350 39,400 -0.04(-1.02%)
Sep 10, 2020 4.520 4.540 4.340 4.395 223,258 -0.30(-6.35%)
Sep 09, 2020 4.670 4.755 4.640 4.693 2,742,877 +0.14(+3.15%)
Sep 08, 2020 4.500 4.670 4.500 4.550 40,381 -0.15(-3.19%)
Sep 04, 2020 4.690 4.760 4.580 4.700 44,700 -0.02(-0.42%)
Sep 03, 2020 4.780 4.815 4.702 4.720 99,332 +0.03(+0.64%)
Sep 02, 2020 4.610 4.730 4.610 4.690 62,332 +0.01(+0.21%)
Sep 01, 2020 4.750 4.840 4.660 4.680 174,788 -0.19(-3.90%)
Aug 31, 2020 4.680 4.890 4.680 4.870 37,054 +0.01(+0.31%)
Aug 28, 2020 4.940 4.940 4.800 4.855 38,100 +0.08(+1.62%)
Aug 27, 2020 4.750 4.800 4.740 4.778 22,553 +0.03(+0.67%)
Aug 26, 2020 4.720 4.800 4.720 4.746 74,667 +0.06(+1.19%)
Aug 25, 2020 4.690 4.690 4.665 4.690 189,832 -0.02(-0.42%)
Aug 24, 2020 4.650 4.710 4.650 4.710 36,746 +0.02(+0.43%)
Aug 21, 2020 4.680 4.700 4.660 4.690 40,400 +0.01(+0.21%)
Aug 20, 2020 4.730 4.730 4.550 4.680 56,501 +0.17(+3.65%)
Aug 19, 2020 4.720 4.720 4.515 4.515 66,256 -0.11(-2.38%)
Aug 18, 2020 4.690 4.690 4.610 4.625 73,040 -0.04(-0.75%)
Aug 17, 2020 4.710 4.710 4.650 4.660 30,222 -0.08(-1.58%)
Aug 14, 2020 4.750 4.780 4.720 4.735 21,400 -0.03(-0.73%)
Aug 13, 2020 4.890 4.900 4.760 4.770 44,607 -0.05(-1.04%)
Aug 12, 2020 4.875 4.875 4.810 4.820 22,338 -0.04(-0.82%)
Aug 11, 2020 4.965 4.965 4.860 4.860 105,649 +0.06(+1.14%)
Aug 10, 2020 4.730 4.810 4.720 4.805 38,400 +0.02(+0.52%)
Aug 07, 2020 4.710 4.814 4.710 4.780 22,200 -0.05(-1.04%)
Aug 06, 2020 4.790 4.860 4.790 4.830 19,811 -0.11(-2.23%)
Aug 05, 2020 4.960 4.985 4.920 4.940 29,498 +0.09(+1.86%)
Aug 04, 2020 4.760 4.890 4.760 4.850 64,862 +0.12(+2.54%)
Aug 03, 2020 4.670 4.742 4.650 4.730 24,206 -0.05(-1.05%)
Jul 31, 2020 4.860 4.900 4.700 4.780 74,200 +0.12(+2.58%)
Jul 30, 2020 4.600 4.700 4.571 4.660 23,300 -0.03(-0.73%)
Jul 29, 2020 4.740 4.800 4.663 4.694 29,552 +0.16(+3.63%)
Jul 28, 2020 4.510 4.585 4.510 4.530 178,963 +0.03(+0.67%)
Jul 27, 2020 4.570 4.570 4.480 4.500 31,906 -0.05(-1.10%)
Jul 24, 2020 4.575 4.610 4.550 4.550 36,600 -0.03(-0.66%)
Jul 23, 2020 4.620 4.670 4.570 4.580 48,633 -0.18(-3.78%)
Jul 22, 2020 4.800 4.850 4.710 4.760 37,273 +0.05(+1.06%)
Jul 21, 2020 4.730 4.730 4.660 4.710 131,238 -0.02(-0.42%)
Jul 20, 2020 4.640 4.730 4.640 4.730 85,646 +0.04(+0.85%)
Jul 17, 2020 4.655 4.720 4.620 4.690 28,200 +0.08(+1.74%)
Jul 16, 2020 4.630 4.680 4.600 4.610 46,848 -0.11(-2.33%)
Jul 15, 2020 4.710 4.730 4.640 4.720 60,964 -0.06(-1.25%)
Jul 14, 2020 4.700 4.785 4.670 4.780 54,436 +0.04(+0.84%)
Jul 13, 2020 4.790 4.835 4.740 4.740 60,604 -0.08(-1.66%)
Jul 10, 2020 4.770 4.850 4.770 4.820 9,800 +0.04(+0.89%)
Jul 09, 2020 4.850 4.860 4.710 4.778 44,356 -0.12(-2.50%)
Jul 08, 2020 4.750 4.950 4.750 4.900 47,631 +0.05(+1.03%)
Jul 07, 2020 4.930 5.000 4.840 4.850 143,575 -0.21(-4.15%)
Jul 06, 2020 5.020 5.120 5.000 5.060 60,470 +0.15(+3.05%)
Jul 02, 2020 4.930 4.970 4.850 4.910 89,200 +0.06(+1.24%)
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.