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 (%)
Sep 30, 2019 7.380 7.400 7.340 7.370 326,413 +0.07(+0.96%)
Sep 27, 2019 7.245 7.310 7.245 7.300 836,400 +0.01(+0.14%)
Sep 26, 2019 7.230 7.290 7.200 7.290 356,857 +0.09(+1.32%)
Sep 25, 2019 7.140 7.200 7.094 7.195 555,522 -0.01(-0.21%)
Sep 24, 2019 7.230 7.240 7.180 7.210 1,530,941 -0.01(-0.14%)
Sep 23, 2019 7.106 7.250 7.100 7.220 3,358,381 +0.15(+2.12%)
Sep 20, 2019 6.990 7.090 6.990 7.070 8,900 +0.11(+1.58%)
Sep 19, 2019 6.970 6.980 6.960 6.960 19,382 -0.03(-0.43%)
Sep 18, 2019 7.010 7.050 6.970 6.990 10,255 -0.04(-0.57%)
Sep 17, 2019 6.950 7.030 6.950 7.030 51,206 +0.20(+2.93%)
Sep 16, 2019 6.880 6.900 6.830 6.830 19,597 -0.14(-2.01%)
Sep 13, 2019 6.850 7.010 6.850 6.970 54,000 +0.29(+4.42%)
Sep 12, 2019 6.740 6.780 6.640 6.675 15,937 -0.11(-1.62%)
Sep 11, 2019 6.710 6.820 6.700 6.785 125,027 +0.22(+3.35%)
Sep 10, 2019 6.500 6.630 6.500 6.565 79,966 +0.14(+2.19%)
Sep 09, 2019 6.340 6.450 6.330 6.424 24,830 -0.07(-1.02%)
Sep 06, 2019 6.400 6.500 6.370 6.490 62,900 -0.07(-1.07%)
Sep 05, 2019 6.440 6.560 6.370 6.560 84,168 +0.15(+2.34%)
Sep 04, 2019 6.250 6.440 6.240 6.410 330,946 +0.24(+3.89%)
Sep 03, 2019 6.110 6.250 6.100 6.170 44,984 -0.13(-2.06%)
Aug 30, 2019 6.200 6.300 6.150 6.300 17,600 +0.15(+2.44%)
Aug 29, 2019 6.150 6.320 6.150 6.150 40,962 -0.13(-2.10%)
Aug 28, 2019 6.300 6.340 6.160 6.282 60,766 -0.07(-1.07%)
Aug 27, 2019 6.240 6.450 6.230 6.350 179,749 +0.24(+3.93%)
Aug 26, 2019 6.150 6.170 6.100 6.110 32,870 +0.02(+0.33%)
Aug 23, 2019 6.060 6.100 6.040 6.090 66,500 +0.08(+1.33%)
Aug 22, 2019 6.050 6.050 6.010 6.010 65,090 -0.01(-0.17%)
Aug 21, 2019 5.886 6.020 5.886 6.020 28,097 +0.06(+1.01%)
Aug 20, 2019 5.850 5.960 5.780 5.960 187,457 +0.04(+0.68%)
Aug 19, 2019 5.820 6.020 5.810 5.920 27,376 +0.14(+2.42%)
Aug 16, 2019 5.810 5.830 5.730 5.780 31,700 -0.04(-0.69%)
Aug 15, 2019 5.740 5.820 5.680 5.820 99,807 +0.08(+1.39%)
Aug 14, 2019 5.770 5.770 5.710 5.740 53,855 -0.03(-0.52%)
Aug 13, 2019 5.820 5.850 5.770 5.770 127,009 -0.03(-0.52%)
Aug 12, 2019 5.810 5.850 5.770 5.800 24,422 +0.00(+0.00%)
Aug 09, 2019 5.900 5.930 5.800 5.800 65,400 -0.08(-1.36%)
Aug 08, 2019 5.885 5.950 5.820 5.880 95,454 +0.08(+1.38%)
Aug 07, 2019 5.800 5.880 5.780 5.800 107,781 -0.08(-1.36%)
Aug 06, 2019 5.935 5.950 5.780 5.880 286,589 -0.02(-0.34%)
Aug 05, 2019 6.050 6.050 5.880 5.900 97,456 -0.26(-4.22%)
Aug 02, 2019 6.130 6.190 6.040 6.160 43,800 -0.04(-0.65%)
Aug 01, 2019 6.165 6.200 6.040 6.200 260,579 +0.05(+0.81%)
Jul 31, 2019 6.270 6.280 6.150 6.150 89,885 -0.18(-2.84%)
Jul 30, 2019 6.480 6.480 6.330 6.330 79,709 -0.24(-3.65%)
Jul 29, 2019 6.613 6.620 6.540 6.570 24,740 -0.09(-1.35%)
Jul 26, 2019 6.680 6.680 6.600 6.660 29,500 -0.08(-1.19%)
Jul 25, 2019 6.660 6.740 6.630 6.740 23,813 +0.02(+0.22%)
Jul 24, 2019 6.770 6.770 6.700 6.725 61,377 +0.07(+1.13%)
Jul 23, 2019 6.600 6.730 6.590 6.650 87,427 -0.03(-0.45%)
Jul 22, 2019 6.705 6.730 6.580 6.680 30,494 -0.06(-0.89%)
Jul 19, 2019 6.752 6.752 6.680 6.740 9,100 -0.06(-0.88%)
Jul 18, 2019 6.705 6.800 6.640 6.800 152,800 +0.15(+2.26%)
Jul 17, 2019 6.630 6.780 6.630 6.650 71,419 +0.04(+0.61%)
Jul 16, 2019 6.760 6.780 6.610 6.610 88,870 -0.14(-2.02%)
Jul 15, 2019 6.770 6.820 6.710 6.746 12,650 +0.03(+0.39%)
Jul 12, 2019 6.670 6.780 6.670 6.720 36,000 -0.02(-0.30%)
Jul 11, 2019 6.750 6.750 6.670 6.740 35,069 -0.01(-0.15%)
Jul 10, 2019 6.820 6.890 6.670 6.750 19,415 -0.19(-2.74%)
Jul 09, 2019 6.955 6.970 6.840 6.940 32,181 -0.01(-0.22%)
Jul 08, 2019 6.940 6.980 6.940 6.955 7,636 -0.06(-0.86%)
Jul 05, 2019 6.940 7.030 6.930 7.015 18,800 +0.04(+0.65%)
Jul 03, 2019 6.935 6.990 6.935 6.970 14,900 +0.02(+0.36%)
Jul 02, 2019 6.950 7.110 6.900 6.945 58,906 +0.03(+0.36%)
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.