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

British Land ADR (OP: BTLCY )

5.015 +0.105 (+2.14%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 3, 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, 2019 7.855 8.000 7.760 8.000 36,087 +0.20(+2.56%)
Apr 29, 2019 7.860 7.860 7.800 7.800 8,842 -0.04(-0.51%)
Apr 26, 2019 7.905 7.950 7.840 7.840 23,500 -0.02(-0.25%)
Apr 25, 2019 7.890 7.977 7.860 7.860 12,969 -0.01(-0.19%)
Apr 24, 2019 7.910 7.910 7.850 7.875 15,535 +0.05(+0.70%)
Apr 23, 2019 7.808 7.840 7.800 7.820 37,561 -0.14(-1.82%)
Apr 22, 2019 7.945 8.080 7.850 7.965 24,402 +0.01(+0.19%)
Apr 18, 2019 7.810 7.950 7.810 7.950 57,000 -0.03(-0.38%)
Apr 17, 2019 7.950 8.000 7.840 7.980 18,929 -0.03(-0.31%)
Apr 16, 2019 7.970 8.070 7.960 8.005 12,690 +0.01(+0.06%)
Apr 15, 2019 8.020 8.020 7.940 8.000 6,674 -0.01(-0.12%)
Apr 12, 2019 8.050 8.050 7.880 8.010 14,300 -0.01(-0.06%)
Apr 11, 2019 8.000 8.035 8.000 8.015 8,823 +0.06(+0.75%)
Apr 10, 2019 7.950 7.968 7.870 7.955 16,845 +0.03(+0.38%)
Apr 09, 2019 7.900 7.980 7.860 7.925 26,862 -0.03(-0.31%)
Apr 08, 2019 7.945 8.050 7.890 7.950 4,335 -0.02(-0.31%)
Apr 05, 2019 7.800 8.050 7.800 7.975 10,300 -0.06(-0.81%)
Apr 04, 2019 7.990 8.190 7.990 8.040 23,437 -0.07(-0.86%)
Apr 03, 2019 7.960 8.150 7.960 8.110 17,481 +0.13(+1.63%)
Apr 02, 2019 7.990 8.110 7.880 7.980 29,490 +0.08(+1.01%)
Apr 01, 2019 8.090 8.090 7.820 7.900 8,504 +0.10(+1.28%)
Mar 29, 2019 7.920 7.920 7.700 7.800 18,400 -0.07(-0.89%)
Mar 28, 2019 7.970 7.990 7.780 7.870 20,872 -0.15(-1.81%)
Mar 27, 2019 8.040 8.110 7.940 8.015 35,052 -0.02(-0.31%)
Mar 26, 2019 7.940 8.070 7.930 8.040 31,474 +0.04(+0.50%)
Mar 25, 2019 7.830 8.040 7.830 8.000 12,709 +0.03(+0.38%)
Mar 22, 2019 8.010 8.010 7.950 7.970 18,200 -0.20(-2.45%)
Mar 21, 2019 8.100 8.170 7.960 8.170 32,258 -0.05(-0.61%)
Mar 20, 2019 8.070 8.260 8.070 8.220 45,595 -0.13(-1.56%)
Mar 19, 2019 8.320 8.360 8.320 8.350 8,453 +0.04(+0.42%)
Mar 18, 2019 8.150 8.330 8.150 8.315 27,915 +0.03(+0.30%)
Mar 15, 2019 8.250 8.330 8.200 8.290 13,800 +0.15(+1.91%)
Mar 14, 2019 8.055 8.170 7.990 8.135 13,990 +0.13(+1.69%)
Mar 13, 2019 7.950 8.060 7.950 8.000 12,844 +0.01(+0.13%)
Mar 12, 2019 7.810 8.000 7.810 7.990 37,452 +0.08(+0.95%)
Mar 11, 2019 7.750 7.950 7.750 7.915 32,219 +0.07(+0.83%)
Mar 08, 2019 7.865 7.920 7.770 7.850 24,300 -0.08(-0.95%)
Mar 07, 2019 7.860 8.000 7.850 7.925 23,080 -0.06(-0.75%)
Mar 06, 2019 7.900 8.030 7.900 7.985 26,533 -0.17(-2.14%)
Mar 05, 2019 7.920 8.170 7.910 8.160 26,070 +0.13(+1.68%)
Mar 04, 2019 7.990 8.060 7.870 8.025 22,351 +0.10(+1.20%)
Mar 01, 2019 8.000 8.000 7.900 7.930 8,500 -0.09(-1.12%)
Feb 28, 2019 8.010 8.040 7.930 8.020 46,337 +0.09(+1.20%)
Feb 27, 2019 7.980 7.980 7.870 7.925 67,326 +0.02(+0.32%)
Feb 26, 2019 7.855 8.070 7.840 7.900 31,130 +0.16(+2.00%)
Feb 25, 2019 7.710 7.780 7.710 7.745 34,885 +0.00(+0.06%)
Feb 22, 2019 7.750 7.780 7.695 7.740 12,400 +0.09(+1.18%)
Feb 21, 2019 7.620 7.720 7.620 7.650 20,673 +0.12(+1.59%)
Feb 20, 2019 7.530 7.660 7.520 7.530 23,785 -0.31(-3.95%)
Feb 19, 2019 7.700 7.840 7.610 7.840 42,738 +0.17(+2.28%)
Feb 15, 2019 7.615 7.730 7.600 7.665 14,900 +0.11(+1.46%)
Feb 14, 2019 7.620 7.670 7.460 7.555 34,802 -0.04(-0.53%)
Feb 13, 2019 7.700 7.720 7.595 7.595 27,407 -0.08(-1.04%)
Feb 12, 2019 7.640 7.700 7.640 7.675 38,968 +0.04(+0.46%)
Feb 11, 2019 7.690 7.690 7.500 7.640 23,960 +0.00(+0.07%)
Feb 08, 2019 7.650 7.650 7.600 7.635 48,900 +0.00(+0.07%)
Feb 07, 2019 7.630 7.680 7.610 7.630 23,165 +0.03(+0.39%)
Feb 06, 2019 7.500 7.620 7.500 7.600 17,236 +0.04(+0.53%)
Feb 05, 2019 7.560 7.580 7.510 7.560 52,572 -0.07(-0.85%)
Feb 04, 2019 7.430 7.640 7.430 7.625 14,123 +0.03(+0.33%)
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.