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 (%)
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%)
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.