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 (%)
Apr 30, 2013 9.080 9.110 9.080 9.110 625 -0.36(-3.80%)
Apr 29, 2013 9.200 9.470 9.200 9.470 426 +0.32(+3.50%)
Apr 26, 2013 9.150 9.150 9.150 9.150 380 +0.16(+1.78%)
Apr 24, 2013 8.990 8.990 8.990 8.990 0 -0.11(-1.21%)
Apr 23, 2013 8.950 9.100 8.950 9.100 856 +0.15(+1.68%)
Apr 22, 2013 8.810 9.010 8.810 8.950 27,849 +0.10(+1.13%)
Apr 18, 2013 8.850 8.850 8.850 0 +0.00(+0.00%)
Apr 17, 2013 8.820 8.850 8.820 8.850 557 -0.19(-2.10%)
Apr 16, 2013 8.900 9.040 8.900 9.040 881 +0.05(+0.56%)
Apr 15, 2013 9.030 9.030 8.880 8.990 3,422 -0.14(-1.53%)
Apr 12, 2013 8.930 9.130 8.930 9.130 2,697 +0.13(+1.44%)
Apr 11, 2013 8.840 9.000 8.820 9.000 6,286 +0.15(+1.69%)
Apr 10, 2013 8.670 8.930 8.670 8.850 6,137 +0.21(+2.37%)
Apr 09, 2013 8.400 8.645 8.400 8.645 3,127 +0.21(+2.43%)
Apr 08, 2013 8.360 8.440 8.360 8.440 1,269 +0.05(+0.60%)
Apr 05, 2013 8.350 8.390 8.350 8.390 415 +0.06(+0.72%)
Apr 04, 2013 8.400 8.450 8.330 8.330 2,130 +0.05(+0.60%)
Apr 03, 2013 8.320 8.320 8.280 8.280 913 +0.25(+3.11%)
Apr 02, 2013 8.340 8.610 8.030 8.030 3,334 -0.12(-1.47%)
Apr 01, 2013 8.265 8.270 8.150 8.150 2,890 -0.10(-1.21%)
Mar 28, 2013 8.260 8.310 8.250 8.250 1,866 -0.12(-1.43%)
Mar 26, 2013 8.370 8.370 8.370 0 +0.05(+0.60%)
Mar 25, 2013 8.320 8.320 8.320 8.320 1,764 -0.09(-1.07%)
Mar 22, 2013 8.410 8.410 8.410 8.410 800 +0.07(+0.84%)
Mar 21, 2013 8.340 8.340 8.340 8.340 172 +0.06(+0.72%)
Mar 20, 2013 8.300 8.300 8.280 8.280 1,956 +0.11(+1.35%)
Mar 19, 2013 8.290 8.290 8.170 8.170 3,143 -0.09(-1.09%)
Mar 18, 2013 8.340 8.340 8.260 8.260 28,962 -0.07(-0.84%)
Mar 15, 2013 8.340 8.360 8.300 8.330 6,675 -0.03(-0.36%)
Mar 14, 2013 8.420 8.420 8.360 8.360 625 +0.17(+2.08%)
Mar 12, 2013 8.190 8.190 8.190 8.190 0 -0.45(-5.21%)
Mar 11, 2013 8.640 8.650 8.620 8.640 4,310 -0.01(-0.12%)
Mar 08, 2013 8.660 8.660 8.650 8.650 902 -0.09(-1.03%)
Mar 05, 2013 8.740 8.740 8.740 0 +0.14(+1.63%)
Mar 04, 2013 8.640 8.640 8.600 8.600 1,514 +0.04(+0.47%)
Feb 28, 2013 8.560 8.560 8.560 0 +0.07(+0.82%)
Feb 27, 2013 8.410 8.490 8.380 8.490 930 +0.04(+0.47%)
Feb 26, 2013 8.450 8.450 8.450 8.450 1,000 -0.07(-0.82%)
Feb 25, 2013 8.520 8.520 8.505 8.520 1,418 -0.26(-2.96%)
Feb 22, 2013 8.780 8.780 8.780 8.780 350 -0.21(-2.34%)
Feb 15, 2013 8.990 8.990 8.990 8.990 0 +0.03(+0.33%)
Feb 14, 2013 8.970 8.970 8.960 8.960 400 +0.00(+0.00%)
Feb 13, 2013 8.960 8.960 8.960 8.960 231 -0.07(-0.78%)
Feb 12, 2013 9.030 9.030 9.030 9.030 232 +0.11(+1.23%)
Feb 11, 2013 8.920 8.920 8.920 8.920 174 +0.02(+0.22%)
Feb 08, 2013 8.900 8.900 8.900 8.900 650 +0.11(+1.25%)
Feb 07, 2013 8.790 8.790 8.790 8.790 180 -0.07(-0.79%)
Feb 06, 2013 8.820 8.860 8.820 8.860 472 +0.06(+0.68%)
Feb 04, 2013 8.800 8.800 8.800 8.800 1,769 +0.02(+0.23%)
Feb 01, 2013 8.790 8.860 8.780 8.780 11,511 -0.12(-1.35%)
Jan 31, 2013 8.820 8.900 8.820 8.900 1,498 +0.01(+0.11%)
Jan 30, 2013 8.890 8.890 8.890 8.890 262 -0.07(-0.78%)
Jan 29, 2013 8.770 8.960 8.750 8.960 2,237 +0.16(+1.82%)
Jan 28, 2013 8.760 8.800 8.750 8.800 4,596 -0.19(-2.11%)
Jan 25, 2013 8.840 8.990 8.840 8.990 1,273 +0.28(+3.21%)
Jan 24, 2013 8.950 8.950 8.710 8.710 474 -0.21(-2.35%)
Jan 23, 2013 8.850 8.920 8.850 8.920 468 +0.09(+1.02%)
Jan 22, 2013 8.860 8.980 8.790 8.830 3,792 -0.15(-1.67%)
Jan 17, 2013 8.980 8.980 8.980 0 +0.03(+0.34%)
Jan 16, 2013 8.950 8.950 8.950 8.950 541 -0.27(-2.93%)
Jan 15, 2013 9.040 9.220 9.020 9.220 10,919 +0.08(+0.88%)
Jan 12, 2013 9.140 9.140 9.140 0 +0.00(+0.00%)
Jan 11, 2013 9.140 9.140 9.140 9.140 2,000 -0.24(-2.56%)
Jan 10, 2013 9.380 9.380 9.380 9.380 358 +0.23(+2.51%)
Jan 09, 2013 9.150 9.150 9.140 9.150 7,800 -0.05(-0.54%)
Jan 08, 2013 9.240 9.450 9.200 9.200 1,533 -0.21(-2.23%)
Jan 07, 2013 9.190 9.410 9.190 9.410 1,935 +0.02(+0.21%)
Jan 04, 2013 9.390 9.390 9.390 9.390 120 +0.21(+2.29%)
Jan 03, 2013 9.180 9.180 9.180 9.180 330 -0.13(-1.40%)
Jan 02, 2013 9.390 9.390 9.310 9.310 5,121 +0.02(+0.22%)
Dec 31, 2012 9.040 9.290 9.040 9.290 2,065 +0.27(+2.99%)
Dec 28, 2012 9.140 9.140 9.020 9.020 4,322 -0.48(-5.05%)
Dec 27, 2012 9.200 9.500 9.170 9.500 3,871 +0.45(+4.97%)
Dec 26, 2012 8.960 9.190 8.960 9.050 2,403 -0.15(-1.63%)
Dec 24, 2012 9.410 9.410 9.200 9.200 1,622 +0.23(+2.56%)
Dec 21, 2012 9.010 9.120 8.970 8.970 6,284 -0.22(-2.39%)
Dec 20, 2012 9.170 9.420 9.170 9.190 3,548 +0.12(+1.32%)
Dec 19, 2012 9.070 9.150 9.070 9.070 6,486 -0.25(-2.68%)
Dec 18, 2012 9.030 9.320 9.030 9.320 1,616 +0.40(+4.48%)
Dec 17, 2012 9.200 9.200 8.920 8.920 2,778 -0.08(-0.89%)
Dec 14, 2012 9.000 9.000 9.000 9.000 1,000 +0.11(+1.24%)
Dec 13, 2012 8.990 8.990 8.890 8.890 1,266 -0.01(-0.11%)
Dec 12, 2012 8.900 8.900 8.900 8.900 100 +0.03(+0.34%)
Dec 11, 2012 8.990 8.990 8.870 8.870 2,558 -0.03(-0.34%)
Dec 10, 2012 8.900 8.990 8.850 8.900 2,404 +0.01(+0.11%)
Dec 07, 2012 8.790 8.890 8.760 8.890 560 +0.14(+1.60%)
Dec 06, 2012 8.780 8.780 8.710 8.750 629 -0.02(-0.23%)
Dec 05, 2012 8.820 8.820 8.770 8.770 8,785 +0.03(+0.34%)
Dec 04, 2012 8.870 8.870 8.740 8.740 10,833 -0.09(-1.02%)
Nov 30, 2012 8.750 8.870 8.690 8.830 21,898 +0.23(+2.67%)
Nov 29, 2012 8.630 8.690 8.600 8.600 1,566 +0.16(+1.90%)
Nov 28, 2012 8.720 8.720 8.440 8.440 1,044 -0.13(-1.52%)
Nov 27, 2012 8.610 8.610 8.520 8.570 1,660 +0.01(+0.09%)
Nov 26, 2012 8.562 8.562 8.562 8.562 339 +0.10(+1.21%)
Nov 24, 2012 8.460 8.460 8.460 8.460 266 +0.00(+0.00%)
Nov 23, 2012 8.460 8.460 8.460 8.460 266 -0.07(-0.82%)
Nov 21, 2012 8.330 8.530 8.330 8.530 1,620 +0.19(+2.28%)
Nov 20, 2012 8.340 8.340 8.340 8.340 1,481 +0.04(+0.48%)
Nov 19, 2012 8.100 8.300 8.080 8.300 8,981 +0.37(+4.67%)
Nov 16, 2012 8.030 8.030 7.930 7.930 5,727 -0.15(-1.86%)
Nov 15, 2012 8.140 8.140 8.080 8.080 3,190 -0.03(-0.37%)
Nov 14, 2012 8.250 8.250 8.110 8.110 939 -0.38(-4.48%)
Nov 13, 2012 8.490 8.490 8.490 8.490 775 +0.33(+4.04%)
Nov 12, 2012 8.270 8.270 8.160 8.160 1,402 +0.00(+0.00%)
Nov 09, 2012 8.240 8.240 8.160 8.160 10,101 -0.17(-2.04%)
Nov 08, 2012 8.330 8.330 8.330 8.330 374 +0.04(+0.48%)
Nov 07, 2012 8.290 8.290 8.290 8.290 216 -0.30(-3.49%)
Nov 06, 2012 8.590 8.590 8.590 8.590 1,486 -0.11(-1.26%)
Nov 05, 2012 8.420 8.700 8.420 8.700 2,749 -0.04(-0.46%)
Nov 01, 2012 8.740 8.740 8.740 0 +0.37(+4.36%)
Oct 31, 2012 8.510 8.600 8.375 8.375 5,365 -0.13(-1.59%)
Oct 26, 2012 8.510 8.510 8.510 0 +0.10(+1.19%)
Oct 25, 2012 8.710 8.710 8.410 8.410 278 +0.05(+0.60%)
Oct 24, 2012 8.650 8.650 8.360 8.360 478 -0.05(-0.59%)
Oct 23, 2012 8.410 8.410 8.410 8.410 400 -0.19(-2.21%)
Oct 19, 2012 8.630 8.660 8.570 8.600 3,445 +0.03(+0.35%)
Oct 18, 2012 8.550 8.870 8.550 8.570 11,595 +0.00(+0.00%)
Oct 16, 2012 8.570 8.570 8.570 0 -0.14(-1.61%)
Oct 15, 2012 8.710 8.710 8.710 8.710 562 +0.18(+2.11%)
Oct 12, 2012 8.530 8.530 8.530 8.530 1,478 +0.23(+2.77%)
Oct 11, 2012 8.340 8.340 8.300 8.300 339 -0.06(-0.72%)
Oct 10, 2012 8.160 8.360 8.160 8.360 739 +0.34(+4.24%)
Oct 09, 2012 8.150 8.150 8.020 8.020 1,241 -0.16(-1.96%)
Oct 08, 2012 8.400 8.400 8.180 8.180 1,157 -0.29(-3.42%)
Oct 04, 2012 8.470 8.470 8.470 8.470 0 -0.07(-0.82%)
Oct 03, 2012 8.360 8.540 8.280 8.540 2,943 +0.19(+2.28%)
Oct 02, 2012 8.440 8.665 8.350 8.350 23,334 -0.03(-0.36%)
Oct 01, 2012 8.460 8.510 8.380 8.380 1,141 +0.09(+1.09%)
Sep 28, 2012 8.480 8.480 8.290 8.290 5,386 -0.30(-3.49%)
Sep 27, 2012 8.400 8.590 8.390 8.590 8,761 +0.19(+2.26%)
Sep 26, 2012 8.400 8.400 8.400 8.400 118 -0.06(-0.71%)
Sep 25, 2012 8.460 8.460 8.460 8.460 303 -0.18(-2.08%)
Sep 24, 2012 8.460 8.640 8.410 8.640 2,498 +0.16(+1.89%)
Sep 21, 2012 8.470 8.480 8.470 8.480 1,178 -0.02(-0.24%)
Sep 20, 2012 8.500 8.500 8.500 8.500 571 +0.00(+0.00%)
Sep 19, 2012 8.630 8.630 8.500 8.500 1,100 -0.36(-4.06%)
Sep 18, 2012 8.820 8.860 8.820 8.860 3,651 +0.02(+0.23%)
Sep 17, 2012 8.840 8.840 8.840 8.840 700 +0.39(+4.62%)
Sep 13, 2012 8.450 8.450 8.450 0 -0.41(-4.63%)
Sep 12, 2012 8.650 8.860 8.610 8.860 3,923 +0.33(+3.87%)
Sep 11, 2012 8.500 8.719 8.500 8.530 3,455 +0.03(+0.35%)
Sep 10, 2012 8.530 8.530 8.500 8.500 407 -0.22(-2.49%)
Sep 07, 2012 8.717 8.717 8.717 8.717 310 +0.19(+2.20%)
Sep 06, 2012 8.660 8.660 8.530 8.530 1,136 +0.05(+0.59%)
Sep 05, 2012 8.480 8.480 8.480 8.480 2,225 -0.19(-2.19%)
Aug 31, 2012 8.670 8.670 8.670 0 +0.10(+1.17%)
Aug 29, 2012 8.570 8.570 8.570 0 +0.13(+1.54%)
Aug 27, 2012 8.390 8.480 8.390 8.440 2,133 -0.09(-1.06%)
Aug 21, 2012 8.530 8.530 8.530 0 +0.07(+0.83%)
Aug 20, 2012 8.460 8.460 8.460 8.460 131 -0.08(-0.94%)
Aug 17, 2012 8.540 8.540 8.540 8.540 271 +0.08(+0.95%)
Aug 16, 2012 8.460 8.470 8.430 8.460 2,111 +0.05(+0.59%)
Aug 14, 2012 8.410 8.410 8.410 0 +0.00(+0.00%)
Aug 13, 2012 8.450 8.470 8.410 8.410 7,420 -0.16(-1.87%)
Aug 11, 2012 8.380 8.570 8.380 8.570 45,615 +0.00(+0.00%)
Aug 10, 2012 8.380 8.570 8.380 8.570 45,615 +0.24(+2.88%)
Aug 09, 2012 8.420 8.420 8.330 8.330 446 -0.18(-2.12%)
Aug 08, 2012 8.680 8.680 8.510 8.510 468 -0.12(-1.39%)
Aug 07, 2012 8.480 8.630 8.460 8.630 471 -0.02(-0.23%)
Aug 06, 2012 8.650 8.650 8.650 8.650 137 -0.02(-0.23%)
Aug 03, 2012 8.520 8.670 8.520 8.670 903 +0.34(+4.08%)
Aug 02, 2012 8.550 8.550 8.320 8.330 445 +0.00(+0.00%)
Aug 01, 2012 8.430 8.540 8.330 8.330 4,272 -0.15(-1.77%)
Jul 31, 2012 8.280 8.480 8.270 8.480 1,150 -0.06(-0.70%)
Jul 27, 2012 8.540 8.540 8.540 0 +0.16(+1.91%)
Jul 26, 2012 8.310 8.380 8.220 8.380 5,778 +0.34(+4.23%)
Jul 25, 2012 8.040 8.040 8.040 8.040 1,065 -0.04(-0.50%)
Jul 24, 2012 8.080 8.080 8.080 8.080 116 -0.13(-1.58%)
Jul 23, 2012 8.100 8.210 8.100 8.210 4,134 +0.03(+0.37%)
Jul 20, 2012 8.180 8.180 8.180 8.180 140 -0.19(-2.27%)
Jul 19, 2012 8.400 8.490 8.370 8.370 697 -0.13(-1.53%)
Jul 17, 2012 8.500 8.500 8.500 0 +0.04(+0.47%)
Jul 16, 2012 8.270 8.460 8.270 8.460 4,005 +0.19(+2.30%)
Jul 14, 2012 8.270 8.270 8.270 8.270 678 +0.00(+0.00%)
Jul 13, 2012 8.270 8.270 8.270 8.270 678 +0.14(+1.72%)
Jul 12, 2012 8.130 8.130 8.130 8.130 1,100 +0.04(+0.49%)
Jul 11, 2012 8.090 8.090 8.090 8.090 500 +0.15(+1.89%)
Jul 10, 2012 8.090 8.090 7.940 7.940 826 -0.06(-0.75%)
Jul 09, 2012 8.000 8.000 8.000 8.000 500 +0.10(+1.27%)
Jul 06, 2012 7.890 7.900 7.890 7.900 472 -0.04(-0.50%)
Jul 05, 2012 7.850 7.940 7.850 7.940 3,331 -0.14(-1.73%)
Jul 03, 2012 8.080 8.080 8.080 8.080 182 -0.13(-1.58%)
Jul 02, 2012 8.070 8.210 8.070 8.210 403 +0.18(+2.24%)
Jun 29, 2012 8.150 8.150 8.020 8.030 1,494 +0.24(+3.08%)
Jun 28, 2012 7.650 7.790 7.650 7.790 503 -0.14(-1.77%)
Jun 27, 2012 7.890 7.930 7.850 7.930 1,085 +0.11(+1.41%)
Jun 26, 2012 7.800 7.820 7.800 7.820 3,458 +0.11(+1.43%)
Jun 25, 2012 7.710 7.710 7.710 7.710 1,000 -0.13(-1.66%)
Jun 22, 2012 7.820 7.840 7.820 7.840 221 +0.02(+0.26%)
Jun 21, 2012 7.820 7.820 7.820 7.820 150 -0.16(-2.01%)
Jun 20, 2012 8.000 8.160 7.980 7.980 2,887 +0.05(+0.63%)
Jun 19, 2012 7.900 7.930 7.900 7.930 1,204 +0.15(+1.93%)
Jun 18, 2012 7.730 7.780 7.730 7.780 492 +0.15(+1.97%)
Jun 15, 2012 7.720 7.720 7.630 7.630 1,065 +0.13(+1.73%)
Jun 14, 2012 7.500 7.500 7.500 7.500 900 +0.10(+1.35%)
Jun 13, 2012 7.410 7.410 7.400 7.400 2,636 +0.02(+0.27%)
Jun 12, 2012 7.380 7.380 7.380 7.380 109 -0.04(-0.54%)
Jun 11, 2012 7.470 7.470 7.380 7.420 954 -0.07(-0.93%)
Jun 08, 2012 7.510 7.570 7.490 7.490 773 -0.09(-1.19%)
Jun 07, 2012 7.630 7.650 7.580 7.580 4,177 +0.06(+0.80%)
Jun 06, 2012 7.580 7.580 7.520 7.520 2,072 +0.28(+3.87%)
Jun 05, 2012 7.370 7.370 7.240 7.240 1,314 +0.00(+0.00%)
Jun 04, 2012 7.160 7.240 7.160 7.240 1,337 +0.00(+0.00%)
Jun 01, 2012 7.280 7.280 7.240 7.240 27,285 -0.15(-2.03%)
May 31, 2012 7.640 7.640 7.370 7.390 7,806 -0.12(-1.60%)
May 30, 2012 7.540 7.590 7.510 7.510 21,107 -0.18(-2.34%)
May 25, 2012 7.690 7.690 7.690 0 -0.09(-1.16%)
May 24, 2012 7.780 7.780 7.780 7.780 500 +0.05(+0.65%)
May 23, 2012 7.730 7.730 7.730 7.730 8,000 -0.11(-1.40%)
May 22, 2012 7.840 7.840 7.840 7.840 137 +0.26(+3.43%)
May 18, 2012 7.580 7.580 7.580 0 -0.20(-2.57%)
May 17, 2012 7.760 7.830 7.760 7.780 7,795 -0.15(-1.89%)
May 16, 2012 7.900 7.960 7.900 7.930 1,374 +0.03(+0.38%)
May 15, 2012 7.860 7.900 7.860 7.900 6,544 -0.17(-2.11%)
May 14, 2012 7.950 8.070 7.950 8.070 683 +0.00(+0.00%)
May 11, 2012 8.150 8.150 8.070 8.070 1,329 +0.17(+2.15%)
May 10, 2012 8.070 8.070 7.900 7.900 4,839 -0.12(-1.50%)
May 09, 2012 7.950 8.020 7.950 8.020 1,377 +0.04(+0.50%)
May 08, 2012 7.940 7.980 7.940 7.980 214 +0.02(+0.25%)
May 07, 2012 7.920 8.000 7.920 7.960 542 -0.02(-0.25%)
May 04, 2012 7.980 7.980 7.980 7.980 525 -0.04(-0.50%)
May 02, 2012 8.020 8.020 8.020 0 -0.20(-2.43%)
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.