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 )

5.570 -0.027 (-0.49%)
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 5, 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, 2022 3.860 3.930 3.850 3.860 763,560 +0.05(+1.31%)
Sep 29, 2022 3.780 3.870 3.710 3.810 402,439 -0.05(-1.30%)
Sep 28, 2022 3.728 3.900 3.728 3.860 231,894 +0.30(+8.43%)
Sep 27, 2022 3.710 3.720 3.540 3.560 902,084 -0.23(-6.07%)
Sep 26, 2022 3.840 3.860 3.740 3.790 229,561 -0.19(-4.77%)
Sep 23, 2022 4.020 4.020 3.890 3.980 142,907 -0.34(-7.87%)
Sep 22, 2022 4.339 4.420 4.250 4.320 208,241 -0.10(-2.26%)
Sep 21, 2022 4.510 4.560 4.420 4.420 97,692 -0.05(-1.12%)
Sep 20, 2022 4.490 4.500 4.420 4.470 589,386 -0.26(-5.50%)
Sep 19, 2022 4.470 4.730 4.470 4.730 145,010 +0.06(+1.28%)
Sep 16, 2022 4.710 4.730 4.630 4.670 89,354 +0.00(+0.00%)
Sep 15, 2022 4.660 4.760 4.620 4.670 110,912 -0.05(-1.06%)
Sep 14, 2022 4.700 4.740 4.650 4.720 116,023 +0.03(+0.64%)
Sep 13, 2022 4.730 4.790 4.670 4.690 341,218 -0.24(-4.87%)
Sep 12, 2022 4.900 4.970 4.890 4.930 320,919 +0.11(+2.28%)
Sep 09, 2022 4.790 4.860 4.780 4.820 71,535 +0.09(+1.90%)
Sep 08, 2022 4.680 4.760 4.650 4.730 160,593 -0.05(-1.05%)
Sep 07, 2022 4.750 4.780 4.710 4.780 357,921 +0.00(+0.00%)
Sep 06, 2022 4.790 4.810 4.750 4.780 216,196 +0.04(+0.84%)
Sep 02, 2022 4.780 4.870 4.710 4.740 110,617 +0.03(+0.64%)
Sep 01, 2022 4.750 4.750 4.660 4.710 280,693 -0.26(-5.23%)
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%)
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.