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 )

5.010 -0.090 (-1.76%)
Streaming Delayed Price Updated: 9:49 AM 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 (%)
Sep 30, 2021 6.700 6.710 6.610 6.643 72,798 -0.14(-2.03%)
Sep 29, 2021 6.790 6.830 6.760 6.780 57,611 -0.07(-1.02%)
Sep 28, 2021 6.850 6.895 6.815 6.850 65,137 -0.27(-3.82%)
Sep 27, 2021 7.028 7.150 7.025 7.122 35,242 +0.27(+3.97%)
Sep 24, 2021 6.842 6.860 6.810 6.850 69,795 -0.17(-2.42%)
Sep 23, 2021 6.950 7.030 6.950 7.020 28,140 +0.12(+1.74%)
Sep 22, 2021 6.900 7.040 6.900 6.900 59,281 +0.00(+0.00%)
Sep 21, 2021 6.910 6.940 6.850 6.900 119,324 +0.09(+1.32%)
Sep 20, 2021 6.855 6.870 6.750 6.810 49,896 -0.20(-2.85%)
Sep 17, 2021 7.010 7.120 6.960 7.010 15,703 -0.06(-0.85%)
Sep 16, 2021 7.005 7.110 7.005 7.070 42,120 +0.04(+0.57%)
Sep 15, 2021 6.970 7.030 6.960 7.030 85,995 -0.08(-1.13%)
Sep 14, 2021 7.230 7.240 7.100 7.110 123,609 -0.05(-0.70%)
Sep 13, 2021 7.110 7.190 7.100 7.160 69,580 +0.04(+0.63%)
Sep 10, 2021 7.140 7.320 7.090 7.115 10,090 -0.08(-1.18%)
Sep 09, 2021 7.190 7.260 7.180 7.200 50,412 -0.02(-0.28%)
Sep 08, 2021 7.250 7.290 7.150 7.220 52,908 -0.23(-3.09%)
Sep 07, 2021 7.440 7.490 7.350 7.450 60,419 -0.08(-1.06%)
Sep 03, 2021 7.550 7.560 7.490 7.530 5,616 +0.03(+0.40%)
Sep 02, 2021 7.490 7.500 7.470 7.500 26,303 +0.02(+0.27%)
Sep 01, 2021 7.460 7.500 7.350 7.480 31,130 +0.24(+3.31%)
Aug 31, 2021 7.280 7.300 7.240 7.240 28,179 -0.12(-1.63%)
Aug 30, 2021 7.310 7.360 7.300 7.360 14,417 +0.10(+1.38%)
Aug 27, 2021 7.250 7.310 7.250 7.260 15,817 +0.04(+0.55%)
Aug 26, 2021 7.290 7.300 7.170 7.220 34,866 -0.05(-0.69%)
Aug 25, 2021 7.210 7.270 7.210 7.270 33,320 +0.08(+1.11%)
Aug 24, 2021 7.020 7.240 7.020 7.190 28,173 +0.08(+1.07%)
Aug 23, 2021 7.100 7.180 7.090 7.114 14,071 -0.04(-0.50%)
Aug 20, 2021 7.090 7.290 7.090 7.150 20,663 +0.15(+2.14%)
Aug 19, 2021 7.120 7.200 6.955 7.000 31,755 -0.26(-3.58%)
Aug 18, 2021 7.120 7.328 7.090 7.260 32,509 +0.05(+0.69%)
Aug 17, 2021 7.180 7.360 7.140 7.210 39,359 -0.21(-2.83%)
Aug 16, 2021 7.360 7.420 7.320 7.420 26,157 +0.01(+0.13%)
Aug 13, 2021 7.380 7.440 7.330 7.410 80,584 +0.16(+2.21%)
Aug 12, 2021 7.360 7.410 7.230 7.250 35,632 -0.10(-1.36%)
Aug 11, 2021 7.355 7.360 7.280 7.350 25,029 +0.12(+1.66%)
Aug 10, 2021 7.060 7.230 7.060 7.230 12,527 +0.02(+0.28%)
Aug 09, 2021 7.180 7.300 7.130 7.210 23,941 -0.07(-0.89%)
Aug 06, 2021 7.260 7.280 7.260 7.275 31,819 -0.08(-1.15%)
Aug 05, 2021 7.210 7.360 7.200 7.360 22,770 +0.19(+2.65%)
Aug 04, 2021 7.170 7.200 7.110 7.170 19,942 +0.04(+0.63%)
Aug 03, 2021 7.170 7.180 7.090 7.125 19,073 -0.04(-0.63%)
Aug 02, 2021 7.200 7.220 7.150 7.170 19,660 +0.09(+1.27%)
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%)
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.