Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

British Land ADR (OP: BTLCY )

5.395 -0.145 (-2.62%)
Streaming Delayed Price Updated: 2:42 PM EDT, Jun 7, 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 (%)
Oct 31, 2017 7.940 8.180 7.930 8.175 28,956 +0.24(+3.02%)
Oct 30, 2017 7.870 8.000 7.870 7.935 16,441 -0.04(-0.44%)
Oct 27, 2017 7.862 7.970 7.850 7.970 37,672 +0.01(+0.19%)
Oct 26, 2017 8.050 8.050 7.870 7.955 20,574 -0.13(-1.67%)
Oct 25, 2017 8.100 8.170 8.088 8.090 10,438 -0.01(-0.12%)
Oct 24, 2017 8.100 8.110 7.970 8.100 29,171 +0.05(+0.62%)
Oct 23, 2017 8.000 8.090 8.000 8.050 10,749 -0.06(-0.74%)
Oct 20, 2017 8.190 8.190 8.050 8.110 9,383 +0.01(+0.12%)
Oct 19, 2017 8.100 8.110 8.050 8.100 8,843 -0.04(-0.49%)
Oct 18, 2017 8.150 8.150 8.070 8.140 66,287 +0.04(+0.49%)
Oct 17, 2017 8.000 8.150 7.980 8.100 24,324 +0.05(+0.62%)
Oct 16, 2017 8.250 8.260 8.040 8.050 11,907 -0.23(-2.78%)
Oct 13, 2017 8.250 8.280 8.150 8.280 3,194 -0.01(-0.12%)
Oct 12, 2017 8.058 8.290 8.030 8.290 15,095 +0.00(+0.00%)
Oct 11, 2017 8.180 8.290 8.070 8.290 10,452 +0.04(+0.55%)
Oct 10, 2017 8.000 8.290 7.960 8.245 33,872 -0.04(-0.54%)
Oct 09, 2017 8.190 8.290 8.000 8.290 19,568 +0.10(+1.22%)
Oct 06, 2017 8.130 8.190 7.990 8.190 11,754 +0.07(+0.86%)
Oct 05, 2017 8.110 8.130 8.100 8.120 10,888 -0.10(-1.16%)
Oct 04, 2017 8.121 8.230 8.120 8.215 8,074 +0.04(+0.43%)
Oct 03, 2017 8.010 8.280 8.010 8.180 9,828 +0.08(+0.99%)
Oct 02, 2017 8.230 8.230 8.000 8.100 27,388 -0.01(-0.12%)
Sep 29, 2017 8.280 8.280 8.098 8.110 7,440 -0.12(-1.46%)
Sep 28, 2017 8.270 8.290 8.180 8.230 14,045 -0.02(-0.24%)
Sep 27, 2017 8.230 8.300 8.160 8.250 6,976 -0.05(-0.60%)
Sep 26, 2017 8.150 8.300 8.110 8.300 5,380 +0.16(+1.97%)
Sep 25, 2017 8.120 8.150 8.100 8.140 4,445 -0.01(-0.07%)
Sep 22, 2017 8.090 8.200 8.075 8.146 18,767 +0.08(+0.94%)
Sep 21, 2017 8.070 8.100 8.070 8.070 2,519 +0.00(+0.00%)
Sep 20, 2017 8.070 8.100 8.070 8.070 3,572 -0.02(-0.27%)
Sep 19, 2017 8.100 8.207 8.092 8.092 20,272 -0.01(-0.10%)
Sep 18, 2017 8.100 8.100 8.100 8.100 322 -0.01(-0.12%)
Sep 15, 2017 8.110 8.320 8.110 8.110 8,870 -0.12(-1.46%)
Sep 14, 2017 8.110 8.260 8.110 8.230 4,582 +0.12(+1.48%)
Sep 13, 2017 8.210 8.210 8.110 8.110 8,179 -0.19(-2.29%)
Sep 12, 2017 8.230 8.300 8.200 8.300 35,077 +0.08(+0.97%)
Sep 11, 2017 8.200 8.220 8.100 8.220 17,402 +0.12(+1.54%)
Sep 08, 2017 8.110 8.110 8.000 8.095 46,216 +0.18(+2.21%)
Sep 07, 2017 8.030 8.090 7.920 7.920 2,277 -0.04(-0.44%)
Sep 06, 2017 7.950 8.030 7.940 7.955 9,494 -0.10(-1.18%)
Sep 05, 2017 8.024 8.100 7.990 8.050 12,843 +0.02(+0.25%)
Sep 01, 2017 8.080 7.872 8.030 56,451 +0.16(+2.01%)
Aug 31, 2017 7.920 7.920 7.840 7.872 3,372 -0.05(-0.61%)
Aug 30, 2017 7.800 7.920 7.800 7.920 1,928 +0.07(+0.89%)
Aug 29, 2017 7.770 7.920 7.770 7.850 1,690 +0.06(+0.77%)
Aug 28, 2017 7.920 7.920 7.780 7.790 1,630 -0.01(-0.13%)
Aug 25, 2017 7.800 7.800 7.800 7.800 1,344 +0.00(+0.05%)
Aug 24, 2017 7.800 7.800 7.750 7.796 1,609 -0.00(-0.05%)
Aug 23, 2017 7.800 7.800 7.752 7.800 5,554 -0.11(-1.39%)
Aug 22, 2017 7.800 8.030 7.800 7.910 5,617 -0.09(-1.12%)
Aug 21, 2017 7.950 8.000 7.810 8.000 9,104 +0.06(+0.73%)
Aug 18, 2017 8.040 8.040 7.891 7.942 3,908 -0.18(-2.19%)
Aug 17, 2017 8.100 8.120 8.100 8.120 5,642 +0.14(+1.75%)
Aug 16, 2017 8.130 8.130 7.980 7.980 2,631 -0.15(-1.85%)
Aug 15, 2017 7.850 8.150 7.850 8.130 4,079 +0.21(+2.65%)
Aug 14, 2017 8.000 8.000 7.920 7.920 9,612 -0.15(-1.86%)
Aug 11, 2017 8.001 8.070 8.001 8.070 1,375 -0.04(-0.49%)
Aug 10, 2017 7.960 8.110 7.960 8.110 5,942 +0.14(+1.78%)
Aug 09, 2017 7.930 8.000 7.930 7.968 10,736 -0.11(-1.39%)
Aug 08, 2017 8.100 8.130 7.940 8.080 14,118 -0.06(-0.74%)
Aug 07, 2017 8.060 8.140 8.010 8.140 3,497 +0.00(+0.00%)
Aug 04, 2017 8.050 8.140 8.050 8.140 303 +0.08(+0.99%)
Aug 03, 2017 8.065 8.110 8.030 8.060 4,595 -0.04(-0.49%)
Aug 02, 2017 8.050 8.100 8.050 8.100 2,596 +0.04(+0.43%)
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.