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

British Land ADR (OP: BTLCY )

5.080 +0.015 (+0.30%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 17, 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 29, 2011 10.01 10.01 10.01 10.01 145 +0.04(+0.40%)
Apr 28, 2011 9.970 9.970 9.970 9.970 100 +0.17(+1.73%)
Apr 27, 2011 9.800 9.800 9.800 9.800 123 -0.01(-0.10%)
Apr 26, 2011 9.660 9.810 9.610 9.810 2,754 +0.32(+3.37%)
Apr 25, 2011 9.510 9.650 9.490 9.490 883 -0.21(-2.16%)
Apr 21, 2011 9.700 9.700 9.700 9.700 350 +0.32(+3.41%)
Apr 20, 2011 9.490 9.490 9.380 9.380 513 +0.15(+1.63%)
Apr 19, 2011 9.320 9.320 9.230 9.230 1,294 +0.02(+0.22%)
Apr 18, 2011 9.210 9.210 9.210 9.210 500 -0.06(-0.65%)
Apr 15, 2011 9.300 9.410 9.270 9.270 2,150 +0.24(+2.66%)
Apr 14, 2011 9.030 9.030 9.030 9.030 702 -0.07(-0.77%)
Apr 13, 2011 9.100 9.100 9.100 9.100 300 +0.20(+2.25%)
Apr 12, 2011 8.910 8.910 8.900 8.900 330 -0.04(-0.45%)
Apr 11, 2011 8.940 8.940 8.940 8.940 151 -0.15(-1.65%)
Apr 08, 2011 9.000 9.100 9.000 9.090 1,019 +0.16(+1.79%)
Apr 07, 2011 8.880 8.950 8.880 8.930 21,950 -0.29(-3.15%)
Apr 06, 2011 9.220 9.220 9.220 9.220 654 +0.09(+0.99%)
Apr 05, 2011 9.140 9.150 9.130 9.130 825 +0.11(+1.22%)
Apr 04, 2011 9.040 9.040 9.020 9.020 615 -0.19(-2.06%)
Apr 01, 2011 9.210 9.210 9.210 9.210 127 +0.20(+2.22%)
Mar 31, 2011 9.000 9.010 9.000 9.010 1,686 -0.04(-0.44%)
Mar 29, 2011 9.050 9.050 9.050 9.050 0 +0.02(+0.22%)
Mar 28, 2011 9.050 9.050 9.030 9.030 6,525 -0.19(-2.06%)
Mar 25, 2011 9.100 9.220 9.100 9.220 451 -0.02(-0.22%)
Mar 24, 2011 9.240 9.240 9.240 9.240 175 +0.00(+0.00%)
Mar 22, 2011 9.240 9.240 9.240 9.240 0 +0.04(+0.43%)
Mar 21, 2011 9.070 9.200 9.070 9.200 4,525 +0.04(+0.44%)
Mar 18, 2011 9.180 9.180 9.160 9.160 1,595 +0.10(+1.10%)
Mar 17, 2011 9.060 9.060 9.060 9.060 552 +0.24(+2.72%)
Mar 15, 2011 8.820 8.820 8.820 8.820 0 -0.17(-1.89%)
Mar 14, 2011 8.910 9.070 8.910 8.990 1,883 -0.04(-0.44%)
Mar 11, 2011 9.030 9.030 9.030 9.030 115 -0.02(-0.22%)
Mar 10, 2011 9.060 9.060 9.050 9.050 945 -0.26(-2.79%)
Mar 09, 2011 9.380 9.380 9.310 9.310 2,570 +0.01(+0.11%)
Mar 08, 2011 9.250 9.390 9.250 9.300 1,848 -0.07(-0.75%)
Mar 07, 2011 9.580 9.580 9.370 9.370 1,443 -0.24(-2.50%)
Mar 04, 2011 9.540 9.630 9.540 9.610 4,507 +0.25(+2.67%)
Mar 03, 2011 9.380 9.390 9.360 9.360 4,303 +0.13(+1.41%)
Mar 02, 2011 9.260 9.289 9.230 9.230 14,541 -0.03(-0.32%)
Mar 01, 2011 9.430 9.430 9.260 9.260 2,949 -0.34(-3.54%)
Feb 28, 2011 9.530 9.600 9.470 9.600 57,199 +0.42(+4.58%)
Feb 25, 2011 9.100 9.180 9.100 9.180 340 +0.28(+3.15%)
Feb 24, 2011 8.970 8.970 8.900 8.900 235 -0.14(-1.55%)
Feb 23, 2011 9.270 9.270 9.000 9.040 25,939 +0.08(+0.89%)
Feb 22, 2011 8.960 8.960 8.960 8.960 313 -0.19(-2.08%)
Feb 18, 2011 9.150 9.150 9.150 9.150 216 -0.07(-0.76%)
Feb 17, 2011 9.160 9.220 9.140 9.220 5,345 +0.12(+1.32%)
Feb 16, 2011 9.000 9.100 8.960 9.100 1,951 +0.32(+3.64%)
Feb 15, 2011 8.780 8.780 8.780 8.780 210 -0.08(-0.90%)
Feb 14, 2011 8.860 8.860 8.860 8.860 1,314 +0.12(+1.37%)
Feb 11, 2011 8.630 8.810 8.630 8.740 11,968 +0.02(+0.23%)
Feb 10, 2011 8.650 8.820 8.650 8.720 4,985 -0.12(-1.36%)
Feb 09, 2011 8.840 8.840 8.840 8.840 1,021 +0.25(+2.91%)
Feb 08, 2011 8.730 8.730 8.590 8.590 1,535 +0.18(+2.14%)
Feb 04, 2011 8.410 8.410 8.410 0 -0.03(-0.36%)
Feb 03, 2011 8.310 8.440 8.310 8.440 545 -0.05(-0.59%)
Feb 02, 2011 8.490 8.490 8.490 8.490 167 -0.01(-0.12%)
Feb 01, 2011 8.430 8.500 8.430 8.500 735 +0.21(+2.53%)
Jan 31, 2011 8.460 8.460 8.290 8.290 649 +0.08(+0.97%)
Jan 28, 2011 8.210 8.340 8.210 8.210 1,989 -0.33(-3.86%)
Jan 27, 2011 8.430 8.540 8.400 8.540 3,235 +0.20(+2.40%)
Jan 26, 2011 8.450 8.500 8.340 8.340 4,510 +0.14(+1.71%)
Jan 25, 2011 8.330 8.390 8.200 8.200 2,817 -0.25(-2.96%)
Jan 24, 2011 8.350 8.450 8.350 8.450 2,201 +0.21(+2.55%)
Jan 21, 2011 8.410 8.410 8.240 8.240 1,516 -0.21(-2.49%)
Jan 20, 2011 8.420 8.450 8.420 8.450 6,638 -0.17(-1.97%)
Jan 19, 2011 8.550 8.620 8.530 8.620 21,000 +0.09(+1.06%)
Jan 18, 2011 8.550 8.640 8.520 8.530 115,190 +0.13(+1.55%)
Jan 14, 2011 8.400 8.400 8.400 8.400 1,792 +0.10(+1.20%)
Jan 13, 2011 8.400 8.460 8.300 8.300 2,498 -0.23(-2.70%)
Jan 12, 2011 8.390 8.530 8.390 8.530 4,697 +0.20(+2.40%)
Jan 11, 2011 8.330 8.330 8.240 8.330 7,083 -0.03(-0.36%)
Jan 10, 2011 8.210 8.360 8.210 8.360 13,298 +0.06(+0.72%)
Jan 07, 2011 8.370 8.370 8.300 8.300 9,434 -0.02(-0.24%)
Jan 06, 2011 8.160 8.320 8.160 8.320 5,010 +0.15(+1.84%)
Jan 05, 2011 8.280 8.300 8.170 8.170 3,373 -0.03(-0.37%)
Jan 04, 2011 8.350 8.490 8.200 8.200 3,037 -0.01(-0.12%)
Jan 03, 2011 8.610 8.610 8.210 8.210 4,347 -0.19(-2.26%)
Dec 31, 2010 8.400 8.400 8.400 8.400 897 +0.20(+2.44%)
Dec 30, 2010 8.220 8.240 8.200 8.200 1,898 -0.17(-2.03%)
Dec 29, 2010 8.360 8.370 8.360 8.370 2,016 +0.13(+1.58%)
Dec 28, 2010 8.330 8.330 8.240 8.240 7,079 -0.09(-1.08%)
Dec 27, 2010 8.330 8.330 8.080 8.330 5,144 -0.02(-0.24%)
Dec 23, 2010 8.370 8.370 8.330 8.350 2,119 +0.12(+1.46%)
Dec 22, 2010 8.230 8.230 8.180 8.230 1,212 -0.02(-0.24%)
Dec 21, 2010 8.180 8.260 8.130 8.250 3,224 +0.02(+0.24%)
Dec 20, 2010 8.200 8.230 8.200 8.230 1,306 +0.23(+2.88%)
Dec 17, 2010 8.150 8.150 8.000 8.000 2,023 -0.05(-0.62%)
Dec 16, 2010 8.010 8.050 7.990 8.050 1,928 +0.03(+0.37%)
Dec 15, 2010 8.060 8.060 8.020 8.020 2,700 -0.17(-2.08%)
Dec 14, 2010 8.110 8.190 8.040 8.190 3,723 +0.12(+1.49%)
Dec 13, 2010 8.160 8.250 8.070 8.070 4,709 -0.05(-0.62%)
Dec 10, 2010 8.050 8.120 8.040 8.120 3,875 +0.04(+0.50%)
Dec 09, 2010 8.150 8.170 8.080 8.080 1,334 +0.05(+0.62%)
Dec 08, 2010 8.110 8.170 8.030 8.030 1,137 +0.03(+0.37%)
Dec 07, 2010 8.130 8.150 8.000 8.000 1,100 -0.04(-0.50%)
Dec 06, 2010 7.980 8.040 7.980 8.040 602 +0.03(+0.37%)
Dec 03, 2010 7.960 8.010 7.960 8.010 1,521 +0.05(+0.63%)
Dec 02, 2010 7.850 7.960 7.850 7.960 2,800 +0.17(+2.18%)
Dec 01, 2010 7.710 7.790 7.710 7.790 3,286 +0.17(+2.23%)
Nov 30, 2010 7.540 7.620 7.540 7.620 2,283 -0.01(-0.13%)
Nov 29, 2010 7.500 7.630 7.500 7.630 1,736 -0.03(-0.39%)
Nov 26, 2010 7.700 7.700 7.660 7.660 899 -0.01(-0.13%)
Nov 24, 2010 7.640 7.670 7.670 7.670 4,032 +0.07(+0.92%)
Nov 23, 2010 7.770 7.770 7.600 7.600 7,574 -0.32(-4.04%)
Nov 22, 2010 7.930 7.950 7.830 7.920 12,156 -0.07(-0.88%)
Nov 19, 2010 7.920 7.990 7.900 7.990 7,389 -0.05(-0.62%)
Nov 18, 2010 8.020 8.040 7.960 8.040 721 +0.17(+2.16%)
Nov 17, 2010 7.850 7.870 7.840 7.870 12,748 +0.16(+2.08%)
Nov 16, 2010 7.950 7.950 7.710 7.710 1,360 -0.48(-5.86%)
Nov 15, 2010 8.270 8.270 8.190 8.190 5,759 -0.03(-0.36%)
Nov 12, 2010 8.200 8.220 8.070 8.220 839 -0.08(-0.96%)
Nov 11, 2010 8.290 8.300 8.290 8.300 2,123 +0.09(+1.10%)
Nov 10, 2010 8.100 8.210 8.100 8.210 1,469 +0.09(+1.11%)
Nov 09, 2010 8.290 8.290 8.120 8.120 1,449 -0.27(-3.22%)
Nov 08, 2010 8.390 8.390 8.390 8.390 651 -0.07(-0.83%)
Nov 05, 2010 8.460 8.460 8.460 8.460 499 -0.06(-0.70%)
Nov 04, 2010 8.530 8.570 8.520 8.520 721 +0.16(+1.91%)
Nov 03, 2010 8.330 8.360 8.330 8.360 1,259 +0.07(+0.84%)
Nov 02, 2010 8.250 8.290 8.250 8.290 1,350 +0.08(+0.97%)
Nov 01, 2010 8.200 8.210 8.200 8.210 203 -0.04(-0.48%)
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%)
Aug 02, 2010 7.540 7.540 7.410 7.410 708 +0.04(+0.54%)
Jul 30, 2010 7.240 7.370 7.240 7.370 1,145 -0.07(-0.94%)
Jul 28, 2010 7.440 7.440 7.440 0 +0.05(+0.68%)
Jul 27, 2010 7.400 7.400 7.380 7.390 25,816 +0.07(+0.96%)
Jul 26, 2010 7.250 7.320 7.230 7.320 18,691 +0.07(+0.97%)
Jul 23, 2010 7.150 7.250 7.100 7.250 1,888 +0.45(+6.62%)
Jul 21, 2010 6.800 6.800 6.800 0 -0.04(-0.58%)
Jul 20, 2010 6.840 6.840 6.840 6.840 1,795 +0.00(+0.00%)
Jul 16, 2010 6.840 6.840 6.840 0 -0.20(-2.84%)
Jul 15, 2010 6.800 7.040 6.800 7.040 2,362 +0.04(+0.57%)
Jul 14, 2010 7.010 7.010 6.930 7.000 6,400 +0.23(+3.40%)
Jul 13, 2010 6.960 7.000 6.770 6.770 824 +0.11(+1.65%)
Jul 12, 2010 6.660 6.660 6.660 6.660 1,740 -0.25(-3.62%)
Jul 09, 2010 6.840 6.910 6.810 6.910 1,508 -0.17(-2.40%)
Jul 08, 2010 6.960 7.080 6.960 7.080 800 +0.30(+4.42%)
Jul 07, 2010 6.780 6.780 6.780 6.780 900 +0.07(+1.04%)
Jul 06, 2010 6.710 6.710 6.710 6.710 115 +0.18(+2.76%)
Jul 02, 2010 6.530 6.530 6.530 6.530 271 -0.12(-1.80%)
Jul 01, 2010 6.570 6.650 6.570 6.650 1,510 +0.18(+2.78%)
Jun 30, 2010 6.530 6.650 6.470 6.470 7,891 -0.05(-0.77%)
Jun 29, 2010 6.630 6.680 6.520 6.520 3,531 -0.11(-1.66%)
Jun 25, 2010 6.650 6.650 6.630 6.630 3,049 +0.17(+2.63%)
Jun 24, 2010 6.460 6.460 6.460 6.460 806 -0.09(-1.37%)
Jun 23, 2010 6.550 6.810 6.550 6.550 21,067 -0.08(-1.21%)
Jun 22, 2010 6.840 6.840 6.630 6.630 5,378 -0.32(-4.60%)
Jun 21, 2010 6.820 6.950 6.810 6.950 1,836 +0.27(+4.04%)
Jun 18, 2010 6.870 6.870 6.680 6.680 1,058 -0.17(-2.48%)
Jun 17, 2010 6.730 6.850 6.730 6.850 563 +0.05(+0.74%)
Jun 16, 2010 6.870 6.870 6.800 6.800 1,200 +0.03(+0.44%)
Jun 15, 2010 6.950 6.950 6.760 6.770 1,154 -0.22(-3.15%)
Jun 14, 2010 6.820 6.990 6.820 6.990 580 +0.11(+1.60%)
Jun 10, 2010 6.880 6.880 6.880 6.880 0 +0.47(+7.33%)
Jun 09, 2010 6.590 6.590 6.410 6.410 724 +0.20(+3.22%)
Jun 08, 2010 6.320 6.370 6.210 6.210 1,105 -0.29(-4.46%)
Jun 07, 2010 6.530 6.530 6.380 6.500 1,628 -0.20(-2.99%)
Jun 04, 2010 6.700 6.700 6.700 6.700 100 -0.25(-3.60%)
Jun 03, 2010 6.950 6.950 6.950 6.950 100 +0.05(+0.72%)
Jun 02, 2010 6.840 6.900 6.840 6.900 1,000 +0.23(+3.45%)
Jun 01, 2010 6.910 6.910 6.610 6.670 12,722 +0.02(+0.30%)
May 28, 2010 6.570 6.650 6.570 6.650 501 -0.09(-1.34%)
May 27, 2010 6.450 6.740 6.450 6.740 3,760 +0.68(+11.22%)
May 26, 2010 6.150 6.230 6.060 6.060 12,610 +0.06(+1.08%)
May 25, 2010 6.070 6.090 5.995 5.995 28,968 -0.46(-7.05%)
May 21, 2010 6.450 6.450 6.450 0 -0.02(-0.31%)
May 20, 2010 6.360 6.540 6.330 6.470 6,533 +0.03(+0.47%)
May 19, 2010 6.460 6.460 6.440 6.440 350 -0.06(-0.92%)
May 18, 2010 6.620 6.640 6.450 6.500 9,113 +0.04(+0.62%)
May 17, 2010 6.370 6.460 6.330 6.460 1,531 +0.30(+4.87%)
May 14, 2010 6.280 6.280 6.160 6.160 6,384 -0.28(-4.35%)
May 13, 2010 6.550 6.560 6.440 6.440 4,643 -0.24(-3.59%)
May 12, 2010 6.640 6.680 6.620 6.680 3,043 -0.07(-1.04%)
May 10, 2010 6.750 6.750 6.750 6.750 0 +0.54(+8.70%)
May 07, 2010 6.480 6.480 6.110 6.210 3,780 -0.29(-4.46%)
May 06, 2010 6.950 6.950 6.500 6.500 2,445 -0.81(-11.08%)
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.