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

British Land ADR (OP: BTLCY )

5.025 -0.055 (-1.08%)
Streaming Delayed Price Updated: 11:49 AM EDT, May 20, 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, 2012 7.870 8.050 7.870 8.050 477 -0.07(-0.86%)
Apr 27, 2012 8.050 8.120 8.030 8.120 1,536 +0.39(+5.05%)
Apr 26, 2012 7.870 7.870 7.730 7.730 384 -0.17(-2.15%)
Apr 25, 2012 7.960 7.990 7.900 7.900 5,043 -0.07(-0.88%)
Apr 24, 2012 7.880 7.970 7.760 7.970 4,938 +0.31(+4.05%)
Apr 23, 2012 7.630 7.660 7.610 7.660 4,149 -0.29(-3.65%)
Apr 20, 2012 7.760 7.950 7.760 7.950 647 +0.18(+2.32%)
Apr 19, 2012 7.770 7.770 7.690 7.770 1,724 -0.04(-0.51%)
Apr 18, 2012 7.710 7.810 7.650 7.810 2,205 +0.05(+0.64%)
Apr 17, 2012 7.690 7.760 7.660 7.760 6,955 +0.23(+3.05%)
Apr 16, 2012 7.480 7.530 7.440 7.530 941 +0.03(+0.40%)
Apr 13, 2012 7.500 7.520 7.430 7.500 3,936 -0.15(-1.96%)
Apr 12, 2012 7.550 7.650 7.550 7.650 11,261 +0.08(+1.06%)
Apr 11, 2012 7.540 7.570 7.540 7.570 1,982 +0.25(+3.42%)
Apr 10, 2012 7.410 7.470 7.310 7.320 15,846 -0.10(-1.35%)
Apr 09, 2012 7.440 7.470 7.410 7.420 1,773 -0.03(-0.40%)
Apr 05, 2012 7.430 7.450 7.430 7.450 2,646 +0.01(+0.13%)
Apr 04, 2012 7.500 7.500 7.440 7.440 5,232 -0.28(-3.63%)
Apr 02, 2012 7.720 7.720 7.720 0 +0.12(+1.58%)
Mar 30, 2012 7.590 7.710 7.590 7.600 21,833 +0.06(+0.80%)
Mar 29, 2012 7.500 7.540 7.500 7.540 823 -0.16(-2.08%)
Mar 28, 2012 7.630 7.700 7.610 7.700 662 -0.22(-2.78%)
Mar 27, 2012 8.000 8.050 7.920 7.920 2,183 +0.04(+0.51%)
Mar 26, 2012 7.950 7.950 7.870 7.880 2,818 -0.02(-0.25%)
Mar 23, 2012 7.850 7.900 7.800 7.900 3,026 +0.01(+0.13%)
Mar 22, 2012 7.910 7.910 7.890 7.890 1,807 -0.02(-0.25%)
Mar 21, 2012 7.970 7.970 7.900 7.910 1,657 -0.08(-1.00%)
Mar 20, 2012 7.920 7.990 7.900 7.990 15,460 -0.04(-0.50%)
Mar 19, 2012 8.040 8.040 8.030 8.030 1,607 -0.11(-1.35%)
Mar 16, 2012 8.120 8.140 8.060 8.140 6,546 +0.31(+3.96%)
Mar 15, 2012 7.800 7.850 7.760 7.830 9,489 -0.03(-0.38%)
Mar 14, 2012 7.900 7.900 7.750 7.860 7,333 +0.01(+0.13%)
Mar 13, 2012 7.930 7.930 7.830 7.850 2,183 +0.14(+1.82%)
Mar 12, 2012 7.640 7.750 7.640 7.710 2,780 +0.14(+1.85%)
Mar 09, 2012 7.670 7.670 7.570 7.570 2,403 +0.05(+0.66%)
Mar 08, 2012 7.490 7.590 7.490 7.520 13,977 +0.11(+1.48%)
Mar 07, 2012 7.300 7.410 7.300 7.410 11,596 +0.16(+2.21%)
Mar 06, 2012 7.450 7.450 7.240 7.250 22,233 -0.18(-2.49%)
Mar 05, 2012 7.520 7.565 7.430 7.435 558,248 +0.00(+0.07%)
Mar 02, 2012 7.490 7.550 7.430 7.430 276,736 -0.02(-0.27%)
Mar 01, 2012 7.680 7.680 7.410 7.450 458,470 -0.08(-1.06%)
Feb 29, 2012 7.520 7.550 7.430 7.530 4,923 +0.03(+0.40%)
Feb 28, 2012 7.530 7.560 7.460 7.500 2,711 +0.05(+0.67%)
Feb 27, 2012 7.500 7.650 7.440 7.450 3,601 -0.13(-1.72%)
Feb 24, 2012 7.640 7.732 7.580 7.580 153,858 +0.17(+2.29%)
Feb 23, 2012 7.380 7.470 7.380 7.410 5,175 +0.02(+0.27%)
Feb 22, 2012 7.400 7.400 7.350 7.390 6,668 -0.11(-1.47%)
Feb 21, 2012 7.630 7.630 7.500 7.500 17,679 -0.02(-0.27%)
Feb 17, 2012 7.660 7.660 7.510 7.520 11,588 -0.07(-0.92%)
Feb 16, 2012 7.510 7.590 7.490 7.590 4,352 +0.05(+0.66%)
Feb 15, 2012 7.640 7.660 7.540 7.540 10,767 -0.11(-1.44%)
Feb 14, 2012 7.710 7.760 7.630 7.650 2,454 -0.16(-2.05%)
Feb 13, 2012 7.880 7.880 7.780 7.810 3,238 +0.09(+1.17%)
Feb 10, 2012 7.770 7.770 7.690 7.720 3,484 -0.14(-1.78%)
Feb 09, 2012 7.900 7.900 7.850 7.860 3,802 -0.08(-1.01%)
Feb 08, 2012 8.020 8.040 7.920 7.940 6,771 -0.34(-4.11%)
Feb 07, 2012 8.000 8.300 7.930 8.280 10,571 +0.33(+4.15%)
Feb 06, 2012 7.990 8.180 7.920 7.950 3,661 +0.08(+1.02%)
Feb 03, 2012 7.940 8.060 7.860 7.870 9,116 +0.05(+0.64%)
Feb 02, 2012 7.760 7.910 7.730 7.820 3,762 -0.08(-1.01%)
Feb 01, 2012 7.780 8.080 7.780 7.900 3,698 +0.13(+1.67%)
Jan 31, 2012 7.620 7.800 7.620 7.770 11,136 +0.09(+1.17%)
Jan 30, 2012 7.710 7.940 7.580 7.680 17,292 -0.23(-2.91%)
Jan 27, 2012 7.890 7.910 7.810 7.910 2,254 +0.06(+0.76%)
Jan 26, 2012 7.850 7.880 7.790 7.850 5,671 +0.01(+0.13%)
Jan 25, 2012 7.630 7.840 7.630 7.840 4,709 +0.17(+2.22%)
Jan 24, 2012 7.640 7.750 7.520 7.670 5,746 -0.13(-1.67%)
Jan 23, 2012 7.770 7.960 7.670 7.800 12,964 +0.01(+0.13%)
Jan 20, 2012 7.570 7.840 7.570 7.790 25,155 +0.24(+3.18%)
Jan 19, 2012 7.530 7.840 7.500 7.550 7,330 +0.21(+2.86%)
Jan 18, 2012 7.380 7.460 7.300 7.340 2,584 -0.17(-2.26%)
Jan 17, 2012 7.330 7.510 7.230 7.510 2,994 +0.30(+4.16%)
Jan 13, 2012 7.160 7.220 7.100 7.210 7,402 +0.08(+1.12%)
Jan 12, 2012 7.220 7.410 7.130 7.130 4,443 +0.12(+1.71%)
Jan 11, 2012 7.200 7.330 7.000 7.010 28,577 -0.29(-3.97%)
Jan 10, 2012 7.340 7.390 7.270 7.300 4,753 +0.24(+3.40%)
Jan 09, 2012 7.110 7.170 7.040 7.060 5,568 +0.05(+0.71%)
Jan 06, 2012 7.140 7.290 7.010 7.010 6,507 -0.46(-6.16%)
Jan 05, 2012 7.320 7.480 7.200 7.470 32,907 +0.20(+2.75%)
Jan 04, 2012 7.250 7.360 7.250 7.270 29,030 +0.12(+1.68%)
Dec 30, 2011 7.170 7.220 7.150 7.150 7,202 +0.06(+0.85%)
Dec 29, 2011 7.040 7.140 6.930 7.090 52,202 +0.18(+2.60%)
Dec 28, 2011 7.110 7.120 6.910 6.910 6,886 -0.21(-2.95%)
Dec 27, 2011 7.010 7.150 7.010 7.120 21,086 +0.13(+1.86%)
Dec 23, 2011 7.240 7.310 6.990 6.990 7,760 -0.28(-3.85%)
Dec 21, 2011 7.210 7.320 7.120 7.270 20,373 +0.04(+0.55%)
Dec 20, 2011 7.130 7.310 7.080 7.230 47,338 +0.32(+4.63%)
Dec 19, 2011 7.100 7.190 6.900 6.910 84,093 -0.12(-1.71%)
Dec 16, 2011 7.100 7.130 7.020 7.030 8,653 -0.07(-0.99%)
Dec 15, 2011 7.010 7.300 7.010 7.100 44,022 +0.17(+2.45%)
Dec 14, 2011 6.930 7.120 6.770 6.930 31,295 +0.00(+0.00%)
Dec 13, 2011 7.220 7.350 6.930 6.930 14,662 -0.15(-2.12%)
Dec 12, 2011 7.190 7.360 7.070 7.080 4,398 -0.22(-3.01%)
Dec 09, 2011 7.270 7.580 7.270 7.300 2,477 -0.07(-0.95%)
Dec 08, 2011 7.500 7.520 7.290 7.370 152,905 -0.51(-6.47%)
Dec 07, 2011 7.690 7.880 7.580 7.880 9,915 +0.18(+2.34%)
Dec 06, 2011 7.690 7.850 7.670 7.700 124,490 -0.17(-2.16%)
Dec 05, 2011 7.850 7.920 7.590 7.870 9,445 -0.06(-0.76%)
Dec 02, 2011 7.970 7.970 7.830 7.930 7,503 +0.17(+2.19%)
Dec 01, 2011 7.900 8.090 7.760 7.760 5,520 -0.12(-1.52%)
Nov 30, 2011 7.720 7.990 7.720 7.880 20,746 +0.43(+5.77%)
Nov 29, 2011 7.520 7.720 7.450 7.450 94,656 -0.03(-0.40%)
Nov 28, 2011 7.380 7.540 7.310 7.480 12,703 +0.17(+2.33%)
Nov 25, 2011 7.130 7.310 6.970 7.310 12,081 +0.17(+2.38%)
Nov 23, 2011 7.320 7.350 7.080 7.140 192,670 -0.25(-3.38%)
Nov 22, 2011 7.350 7.420 7.250 7.390 195,418 +0.10(+1.37%)
Nov 21, 2011 7.180 7.290 7.070 7.290 456,141 -0.25(-3.32%)
Nov 18, 2011 7.500 7.560 7.440 7.540 29,480 -0.05(-0.66%)
Nov 17, 2011 7.630 7.630 7.420 7.590 188,252 -0.35(-4.41%)
Nov 16, 2011 7.780 7.960 7.710 7.940 15,865 -0.03(-0.38%)
Nov 15, 2011 8.100 8.110 7.850 7.970 6,918 -0.28(-3.39%)
Nov 14, 2011 8.070 8.250 7.930 8.250 6,033 +0.07(+0.86%)
Nov 11, 2011 8.100 8.350 8.100 8.180 8,024 +0.38(+4.87%)
Nov 10, 2011 8.000 8.040 7.770 7.800 7,028 -0.04(-0.51%)
Nov 09, 2011 7.970 8.090 7.840 7.840 6,620 -0.41(-4.97%)
Nov 08, 2011 8.310 8.450 8.240 8.250 4,471 +0.12(+1.48%)
Nov 07, 2011 8.050 8.140 7.870 8.130 2,975 +0.05(+0.62%)
Nov 04, 2011 8.070 8.100 8.040 8.080 5,920 +0.06(+0.75%)
Nov 03, 2011 8.170 8.170 7.990 8.020 2,200 +0.06(+0.75%)
Nov 02, 2011 8.040 8.230 7.960 7.960 29,363 +0.19(+2.45%)
Nov 01, 2011 7.900 7.900 7.750 7.770 6,423 -0.40(-4.90%)
Oct 31, 2011 8.260 8.450 8.170 8.170 2,283 -0.28(-3.31%)
Oct 28, 2011 8.370 8.450 8.270 8.450 5,152 +0.09(+1.08%)
Oct 27, 2011 8.260 8.450 8.160 8.360 7,724 +0.64(+8.29%)
Oct 26, 2011 7.870 7.970 7.710 7.720 7,693 -0.19(-2.40%)
Oct 25, 2011 7.910 8.160 7.910 7.910 1,137 -0.54(-6.39%)
Oct 24, 2011 8.210 8.450 8.210 8.450 2,268 +0.05(+0.60%)
Oct 21, 2011 8.150 8.400 8.060 8.400 3,742 +0.70(+9.09%)
Oct 20, 2011 7.750 7.750 7.700 7.700 23,605 -0.20(-2.53%)
Oct 19, 2011 8.190 8.200 7.900 7.900 7,181 -0.40(-4.82%)
Oct 18, 2011 8.070 8.300 8.070 8.300 63,761 -0.12(-1.43%)
Oct 17, 2011 8.450 8.450 8.240 8.420 10,654 -0.03(-0.36%)
Oct 14, 2011 8.360 8.500 8.210 8.450 3,135 +0.05(+0.60%)
Oct 13, 2011 8.060 8.400 8.060 8.400 1,748 +0.14(+1.69%)
Oct 12, 2011 8.150 8.260 8.050 8.260 7,485 +0.21(+2.61%)
Oct 11, 2011 7.920 8.090 7.890 8.050 49,828 -0.03(-0.37%)
Oct 10, 2011 7.960 8.200 7.960 8.080 266,843 +0.08(+1.00%)
Oct 07, 2011 8.010 8.270 7.880 8.000 225,853 +0.19(+2.43%)
Oct 06, 2011 7.580 7.810 7.570 7.810 157,558 +0.26(+3.44%)
Oct 05, 2011 7.180 7.550 7.180 7.550 81,541 +0.57(+8.17%)
Oct 04, 2011 7.010 7.130 6.970 6.980 30,226 -0.37(-5.03%)
Oct 03, 2011 7.300 7.350 7.300 7.350 2,719 +0.10(+1.38%)
Sep 30, 2011 7.370 7.510 7.250 7.250 15,105 -0.40(-5.23%)
Sep 29, 2011 7.650 7.650 7.650 7.650 124 +0.22(+2.96%)
Sep 28, 2011 7.770 7.780 7.430 7.430 24,541 -0.42(-5.35%)
Sep 27, 2011 7.820 7.880 7.820 7.850 10,096 +0.36(+4.81%)
Sep 23, 2011 7.490 7.490 7.490 0 +0.36(+5.05%)
Sep 22, 2011 7.390 7.410 7.130 7.130 7,134 -0.83(-10.43%)
Sep 20, 2011 7.960 7.960 7.960 0 +0.20(+2.58%)
Sep 19, 2011 7.840 7.870 7.760 7.760 3,101 -0.40(-4.90%)
Sep 15, 2011 8.160 8.160 8.160 8.160 0 +0.45(+5.84%)
Sep 14, 2011 7.710 7.710 7.710 7.710 113 -0.11(-1.41%)
Sep 13, 2011 7.810 7.820 7.810 7.820 200 -0.23(-2.86%)
Sep 12, 2011 8.170 8.170 8.050 8.050 1,200 -0.10(-1.23%)
Sep 08, 2011 8.150 8.150 8.150 0 -0.15(-1.81%)
Sep 07, 2011 8.300 8.300 8.200 8.300 3,063 +0.35(+4.40%)
Sep 06, 2011 8.100 8.100 7.950 7.950 1,400 -0.43(-5.13%)
Sep 02, 2011 8.380 8.380 8.380 8.380 1,000 -0.08(-0.95%)
Sep 01, 2011 8.660 8.700 8.460 8.460 3,185 -0.21(-2.42%)
Aug 31, 2011 8.780 8.780 8.670 8.670 768 -0.09(-1.03%)
Aug 30, 2011 9.020 9.020 8.760 8.760 511 -0.18(-2.01%)
Aug 29, 2011 8.520 8.940 8.520 8.940 842 +0.48(+5.67%)
Aug 26, 2011 8.460 8.460 8.460 8.460 190 +0.04(+0.48%)
Aug 25, 2011 8.420 8.420 8.420 8.420 200 -0.28(-3.22%)
Aug 24, 2011 8.700 8.700 8.700 8.700 104 +0.02(+0.23%)
Aug 23, 2011 8.680 8.680 8.680 8.680 128 +0.03(+0.35%)
Aug 22, 2011 8.690 8.690 8.650 8.650 515 -0.10(-1.14%)
Aug 19, 2011 8.750 8.750 8.750 8.750 292 +0.14(+1.63%)
Aug 18, 2011 8.680 8.680 8.610 8.610 368 -0.24(-2.71%)
Aug 17, 2011 8.880 8.880 8.850 8.850 485 +0.06(+0.68%)
Aug 16, 2011 8.940 8.990 8.790 8.790 1,355 -0.36(-3.93%)
Aug 15, 2011 9.170 9.300 9.150 9.150 2,750 -0.13(-1.40%)
Aug 12, 2011 9.060 9.280 9.060 9.280 613 +0.39(+4.39%)
Aug 11, 2011 8.650 9.190 8.600 8.890 29,528 +0.62(+7.50%)
Aug 10, 2011 8.350 8.350 8.270 8.270 1,205 -0.41(-4.72%)
Aug 09, 2011 8.400 8.680 8.170 8.680 3,182 +0.84(+10.71%)
Aug 08, 2011 7.980 7.980 7.840 7.840 1,192 -0.84(-9.68%)
Aug 05, 2011 8.930 8.930 8.680 8.680 1,100 -0.32(-3.56%)
Aug 04, 2011 9.040 9.040 9.000 9.000 930 -0.69(-7.12%)
Aug 03, 2011 9.650 9.690 9.650 9.690 2,113 +0.20(+2.11%)
Aug 02, 2011 9.680 9.680 9.490 9.490 2,575 +0.07(+0.74%)
Aug 01, 2011 9.420 9.420 9.420 9.420 115 -0.18(-1.87%)
Jul 29, 2011 9.760 9.760 9.600 9.600 6,788 +0.01(+0.10%)
Jul 28, 2011 9.750 9.750 9.590 9.590 500 -0.01(-0.10%)
Jul 27, 2011 9.640 9.660 9.600 9.600 2,841 -0.08(-0.83%)
Jul 26, 2011 9.680 9.680 9.680 9.680 4,210 -0.12(-1.22%)
Jul 25, 2011 9.800 9.800 9.800 9.800 515 +0.05(+0.51%)
Jul 22, 2011 9.760 9.830 9.750 9.750 3,627 +0.04(+0.41%)
Jul 21, 2011 9.690 9.710 9.690 9.710 2,282 -0.12(-1.22%)
Jul 20, 2011 9.660 9.830 9.660 9.830 9,126 +0.19(+1.97%)
Jul 19, 2011 9.610 9.640 9.610 9.640 5,846 -0.06(-0.62%)
Jul 18, 2011 9.800 9.800 9.700 9.700 4,119 +0.03(+0.31%)
Jul 15, 2011 9.770 9.910 9.670 9.670 13,797 +0.04(+0.42%)
Jul 14, 2011 9.630 9.630 9.630 9.630 128 -0.07(-0.72%)
Jul 13, 2011 9.490 9.710 9.490 9.700 1,869 +0.32(+3.41%)
Jul 12, 2011 9.320 9.380 9.320 9.380 716 +0.06(+0.64%)
Jul 11, 2011 9.270 9.330 9.270 9.320 2,710 -0.30(-3.12%)
Jul 08, 2011 9.560 9.690 9.560 9.620 12,798 -0.15(-1.54%)
Jul 07, 2011 9.620 9.770 9.620 9.770 11,150 -0.10(-1.01%)
Jul 06, 2011 9.800 9.870 9.790 9.870 1,756 -0.30(-2.95%)
Jul 05, 2011 10.11 10.17 10.11 10.17 2,950 +0.22(+2.21%)
Jul 01, 2011 9.840 9.950 9.840 9.950 1,211 +0.19(+1.95%)
Jun 30, 2011 9.700 9.760 9.640 9.760 2,018 +0.06(+0.62%)
Jun 29, 2011 9.650 9.700 9.590 9.700 2,122 +0.28(+2.97%)
Jun 28, 2011 9.250 9.550 9.250 9.420 1,267 +0.24(+2.61%)
Jun 27, 2011 9.290 9.290 9.160 9.180 2,010 +0.08(+0.88%)
Jun 24, 2011 9.150 9.150 9.100 9.100 1,095 -0.10(-1.09%)
Jun 23, 2011 9.390 9.390 9.200 9.200 777 -0.27(-2.85%)
Jun 22, 2011 9.710 9.710 9.470 9.470 724 +0.02(+0.21%)
Jun 21, 2011 9.570 9.570 9.450 9.450 687 +0.22(+2.38%)
Jun 20, 2011 9.230 9.230 9.230 9.230 6,835 -0.20(-2.12%)
Jun 17, 2011 9.460 9.460 9.280 9.430 425 -0.05(-0.53%)
Jun 16, 2011 9.280 9.490 9.280 9.480 18,384 +0.00(+0.00%)
Jun 15, 2011 9.590 9.590 9.480 9.480 1,199 -0.15(-1.56%)
Jun 14, 2011 9.580 9.780 9.580 9.630 2,566 +0.10(+1.05%)
Jun 13, 2011 9.530 9.530 9.530 9.530 329 +0.05(+0.53%)
Jun 10, 2011 9.500 9.500 9.450 9.480 4,419 -0.16(-1.66%)
Jun 09, 2011 9.780 9.780 9.640 9.640 740 +0.04(+0.42%)
Jun 08, 2011 9.590 9.600 9.590 9.600 5,802 -0.13(-1.34%)
Jun 07, 2011 9.730 9.730 9.730 9.730 156 -0.07(-0.71%)
Jun 06, 2011 9.600 9.800 9.600 9.800 930 +0.15(+1.55%)
Jun 02, 2011 9.650 9.650 9.650 9.650 0 +0.30(+3.21%)
May 24, 2011 9.250 9.350 9.250 9.350 623 +0.17(+1.85%)
May 23, 2011 9.200 9.200 9.170 9.180 2,735 -0.37(-3.87%)
May 20, 2011 9.550 9.550 9.550 9.550 900 -0.20(-2.05%)
May 19, 2011 9.680 9.750 9.680 9.750 1,200 -0.14(-1.42%)
May 18, 2011 9.890 9.890 9.890 9.890 461 +0.52(+5.55%)
May 17, 2011 9.490 9.490 9.360 9.370 482 -0.18(-1.88%)
May 16, 2011 9.450 9.550 9.450 9.550 1,100 -0.22(-2.25%)
May 11, 2011 9.770 9.770 9.770 9.770 0 +0.09(+0.93%)
May 10, 2011 9.680 9.680 9.680 9.680 102 +0.01(+0.10%)
May 06, 2011 9.670 9.670 9.670 0 +0.03(+0.31%)
May 05, 2011 9.640 9.640 9.640 9.640 164 -0.18(-1.83%)
May 04, 2011 9.830 9.830 9.820 9.820 1,480 -0.26(-2.58%)
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.