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

British Land ADR (OP: BTLCY )

5.100 +0.110 (+2.20%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 22, 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 (%)
Feb 28, 2020 6.310 6.410 6.200 6.290 2,183,100 -0.06(-0.94%)
Feb 27, 2020 6.500 6.585 6.300 6.350 669,761 -0.39(-5.81%)
Feb 26, 2020 6.840 6.910 6.700 6.742 744,457 -0.18(-2.64%)
Feb 25, 2020 7.140 7.140 6.890 6.925 238,114 -0.17(-2.33%)
Feb 24, 2020 7.000 7.200 6.990 7.090 173,016 -0.16(-2.23%)
Feb 21, 2020 7.190 7.390 7.190 7.252 172,100 -0.13(-1.80%)
Feb 20, 2020 7.320 7.420 7.300 7.385 125,216 -0.04(-0.61%)
Feb 19, 2020 7.500 7.540 7.430 7.430 179,382 -0.11(-1.46%)
Feb 18, 2020 7.697 7.730 7.520 7.540 146,451 -0.24(-3.08%)
Feb 14, 2020 7.750 7.790 7.610 7.780 84,600 +0.20(+2.64%)
Feb 13, 2020 7.580 7.590 7.480 7.580 166,662 -0.13(-1.69%)
Feb 12, 2020 7.730 7.730 7.493 7.710 479,710 +0.05(+0.65%)
Feb 11, 2020 7.550 7.670 7.550 7.660 91,912 +0.23(+3.10%)
Feb 10, 2020 7.400 7.480 7.350 7.430 152,530 +0.10(+1.36%)
Feb 07, 2020 7.400 7.410 7.300 7.330 216,300 -0.15(-2.01%)
Feb 06, 2020 7.525 7.580 7.480 7.480 179,688 -0.13(-1.71%)
Feb 05, 2020 7.570 7.640 7.543 7.610 98,298 -0.01(-0.20%)
Feb 04, 2020 7.490 7.630 7.490 7.625 178,091 +0.21(+2.80%)
Feb 03, 2020 7.430 7.450 7.390 7.417 255,485 -0.03(-0.44%)
Jan 31, 2020 7.500 7.550 7.450 7.450 98,700 -0.14(-1.84%)
Jan 30, 2020 7.590 7.650 7.550 7.590 72,716 -0.09(-1.17%)
Jan 29, 2020 7.620 7.700 7.610 7.680 56,335 +0.03(+0.39%)
Jan 28, 2020 7.650 7.730 7.560 7.650 91,196 +0.04(+0.53%)
Jan 27, 2020 7.680 7.680 7.600 7.610 100,711 -0.19(-2.44%)
Jan 24, 2020 7.780 7.880 7.745 7.800 140,600 +0.08(+1.04%)
Jan 23, 2020 7.690 7.820 7.690 7.720 73,491 +0.02(+0.32%)
Jan 22, 2020 7.630 7.750 7.630 7.695 69,898 +0.03(+0.33%)
Jan 21, 2020 7.720 7.730 7.660 7.670 124,817 -0.12(-1.60%)
Jan 17, 2020 7.870 7.870 7.780 7.795 82,100 +0.04(+0.58%)
Jan 16, 2020 7.755 7.790 7.720 7.750 112,315 +0.00(+0.00%)
Jan 15, 2020 7.740 7.770 7.710 7.750 78,507 +0.03(+0.32%)
Jan 14, 2020 7.760 7.760 7.600 7.725 83,684 +0.02(+0.32%)
Jan 13, 2020 7.820 7.827 7.660 7.700 248,428 -0.10(-1.28%)
Jan 10, 2020 7.870 7.870 7.795 7.800 132,800 -0.06(-0.76%)
Jan 09, 2020 8.000 8.000 7.850 7.860 366,690 -0.25(-3.11%)
Jan 08, 2020 8.200 8.210 8.020 8.112 178,558 -0.20(-2.38%)
Jan 07, 2020 8.300 8.320 8.250 8.310 121,248 +0.01(+0.12%)
Jan 06, 2020 8.300 8.300 8.220 8.300 335,432 -0.12(-1.43%)
Jan 03, 2020 8.390 8.460 8.350 8.420 164,300 -0.04(-0.47%)
Jan 02, 2020 8.540 8.570 8.450 8.460 529,187 -0.23(-2.65%)
Dec 31, 2019 8.640 8.720 8.580 8.690 181,000 +0.16(+1.88%)
Dec 30, 2019 8.490 8.560 8.470 8.530 262,967 +0.13(+1.55%)
Dec 27, 2019 8.440 8.470 8.380 8.400 591,000 +0.01(+0.12%)
Dec 26, 2019 8.410 8.460 8.360 8.390 1,256,303 +0.18(+2.19%)
Dec 24, 2019 8.050 8.220 8.050 8.210 29,400 +0.06(+0.67%)
Dec 23, 2019 8.125 8.230 8.070 8.155 98,699 +0.12(+1.43%)
Dec 20, 2019 8.050 8.140 8.020 8.040 58,800 -0.08(-0.99%)
Dec 19, 2019 8.170 8.170 8.020 8.120 36,640 +0.10(+1.25%)
Dec 18, 2019 7.940 8.050 7.940 8.020 104,814 -0.01(-0.06%)
Dec 17, 2019 8.150 8.160 7.950 8.025 117,526 -0.42(-5.03%)
Dec 16, 2019 8.520 8.720 8.400 8.450 60,781 +0.10(+1.20%)
Dec 13, 2019 8.410 8.450 7.930 8.350 285,300 +0.49(+6.23%)
Dec 12, 2019 7.960 7.970 7.790 7.860 219,952 -0.07(-0.88%)
Dec 11, 2019 8.060 8.060 7.910 7.930 57,365 -0.06(-0.75%)
Dec 10, 2019 8.060 8.060 7.980 7.990 94,799 -0.10(-1.24%)
Dec 09, 2019 8.035 8.130 8.010 8.090 101,190 +0.04(+0.49%)
Dec 06, 2019 7.950 8.075 7.945 8.051 52,200 +0.11(+1.39%)
Dec 05, 2019 7.800 7.940 7.800 7.940 213,241 +0.19(+2.39%)
Dec 04, 2019 7.580 7.800 7.580 7.755 165,430 +0.35(+4.80%)
Dec 03, 2019 7.450 7.500 7.360 7.400 69,061 -0.05(-0.67%)
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.