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

British Land ADR (OP: BTLCY )

5.560 +0.060 (+1.09%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 29, 2010 8.200 8.250 8.200 8.250 2,249 +0.02(+0.24%)
Oct 28, 2010 8.170 8.240 8.170 8.230 725 +0.15(+1.86%)
Oct 27, 2010 8.080 8.080 8.080 8.080 620 -0.02(-0.25%)
Oct 25, 2010 8.070 8.110 8.070 8.100 1,168 +0.14(+1.76%)
Oct 22, 2010 8.010 8.040 7.960 7.960 2,804 -0.08(-1.00%)
Oct 21, 2010 8.070 8.070 8.040 8.040 405 -0.12(-1.47%)
Oct 20, 2010 8.120 8.160 8.120 8.160 2,748 +0.31(+3.95%)
Oct 19, 2010 7.940 8.030 7.850 7.850 18,100 -0.25(-3.09%)
Oct 18, 2010 8.070 8.100 8.070 8.100 1,588 -0.11(-1.34%)
Oct 15, 2010 8.210 8.210 8.210 8.210 3,396 +0.05(+0.61%)
Oct 14, 2010 8.160 8.160 8.150 8.160 873 +0.12(+1.49%)
Oct 13, 2010 7.960 8.040 7.960 8.040 3,447 +0.23(+2.94%)
Oct 12, 2010 7.870 7.870 7.810 7.810 543 -0.06(-0.76%)
Oct 11, 2010 7.860 7.870 7.860 7.870 1,436 -0.05(-0.63%)
Oct 08, 2010 7.910 7.920 7.860 7.920 3,048 -0.10(-1.25%)
Oct 07, 2010 8.000 8.020 8.000 8.020 3,332 +0.11(+1.39%)
Oct 06, 2010 7.910 7.910 7.910 7.910 175 +0.15(+1.93%)
Oct 05, 2010 7.760 7.820 7.534 7.760 2,915 +0.11(+1.44%)
Oct 04, 2010 7.600 7.650 7.510 7.650 8,488 +0.15(+2.00%)
Oct 01, 2010 7.500 7.500 7.490 7.500 3,075 +0.08(+1.08%)
Sep 30, 2010 7.570 7.570 7.420 7.420 1,565 -0.14(-1.85%)
Sep 29, 2010 7.560 7.560 7.560 7.560 989 +0.11(+1.48%)
Sep 28, 2010 7.440 7.530 7.440 7.450 2,282 -0.02(-0.27%)
Sep 27, 2010 7.530 7.530 7.470 7.470 237 +0.20(+2.75%)
Sep 23, 2010 7.270 7.270 7.270 0 +0.03(+0.41%)
Sep 22, 2010 7.360 7.380 7.240 7.240 1,336 -0.17(-2.29%)
Sep 21, 2010 7.420 7.420 7.410 7.410 396 -0.02(-0.27%)
Sep 17, 2010 7.430 7.430 7.430 0 -0.20(-2.62%)
Sep 15, 2010 7.630 7.630 7.630 7.630 474 -0.04(-0.52%)
Sep 14, 2010 7.570 7.670 7.560 7.670 1,216 +0.12(+1.59%)
Sep 13, 2010 7.640 7.670 7.550 7.550 3,002 +0.03(+0.40%)
Sep 10, 2010 7.530 7.530 7.510 7.520 469 -0.04(-0.53%)
Sep 09, 2010 7.560 7.560 7.560 7.560 1,394 +0.10(+1.34%)
Sep 08, 2010 7.500 7.500 7.460 7.460 3,141 +0.08(+1.08%)
Sep 07, 2010 7.360 7.380 7.320 7.380 3,816 -0.12(-1.60%)
Sep 03, 2010 7.450 7.500 7.410 7.500 4,222 +0.21(+2.88%)
Sep 02, 2010 7.290 7.290 7.290 7.290 105 -0.06(-0.82%)
Sep 01, 2010 7.330 7.350 7.330 7.350 361 +0.25(+3.52%)
Aug 31, 2010 7.090 7.100 7.090 7.100 200 +0.13(+1.87%)
Aug 30, 2010 7.150 7.150 6.970 6.970 1,157 -0.07(-0.99%)
Aug 27, 2010 7.040 7.130 6.990 7.040 4,315 +0.15(+2.18%)
Aug 26, 2010 7.020 7.050 6.890 6.890 1,689 -0.01(-0.14%)
Aug 25, 2010 6.900 6.900 6.900 6.900 165 +0.01(+0.15%)
Aug 24, 2010 6.910 6.920 6.890 6.890 2,744 -0.24(-3.37%)
Aug 23, 2010 7.130 7.130 7.130 7.130 1,865 +0.06(+0.85%)
Aug 20, 2010 7.000 7.070 6.940 7.070 8,721 +0.05(+0.71%)
Aug 19, 2010 7.160 7.170 7.010 7.020 89,821 -0.05(-0.71%)
Aug 18, 2010 7.070 7.070 7.070 7.070 125 -0.17(-2.35%)
Aug 17, 2010 7.240 7.240 7.240 7.240 383 +0.22(+3.13%)
Aug 16, 2010 7.020 7.020 7.020 7.020 383 -0.08(-1.13%)
Aug 13, 2010 7.030 7.100 7.030 7.100 543 +0.08(+1.14%)
Aug 12, 2010 6.960 7.090 6.960 7.020 3,430 -0.11(-1.54%)
Aug 11, 2010 7.130 7.130 7.130 7.130 5,246 -0.24(-3.26%)
Aug 10, 2010 7.370 7.370 7.370 7.370 111 -0.07(-0.94%)
Aug 09, 2010 7.360 7.440 7.360 7.440 450 +0.19(+2.62%)
Aug 05, 2010 7.250 7.250 7.250 0 -0.23(-3.07%)
Aug 03, 2010 7.480 7.480 7.480 0 +0.07(+0.94%)
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.