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, 2016 8.330 8.421 8.330 8.360 39,420 +0.03(+0.36%)
Sep 29, 2016 8.325 8.400 8.220 8.330 15,351 -0.11(-1.30%)
Sep 28, 2016 8.420 8.450 8.350 8.440 22,702 +0.08(+0.96%)
Sep 27, 2016 8.240 8.380 8.240 8.360 82,396 +0.07(+0.84%)
Sep 26, 2016 8.320 8.330 8.260 8.290 12,607 -0.18(-2.13%)
Sep 23, 2016 8.490 8.490 8.410 8.470 18,237 -0.04(-0.53%)
Sep 22, 2016 8.500 8.530 8.500 8.515 14,628 +0.09(+1.01%)
Sep 21, 2016 8.350 8.490 8.300 8.430 79,354 +0.02(+0.24%)
Sep 20, 2016 8.360 8.410 8.290 8.410 92,304 +0.16(+1.94%)
Sep 19, 2016 8.280 8.280 8.190 8.250 13,046 +0.00(+0.00%)
Sep 16, 2016 8.340 8.340 8.240 8.250 27,954 -0.26(-3.06%)
Sep 15, 2016 8.330 8.510 8.330 8.510 77,394 +0.11(+1.31%)
Sep 14, 2016 8.390 8.450 8.350 8.400 29,886 -0.03(-0.36%)
Sep 13, 2016 8.500 8.550 8.430 8.430 35,919 -0.48(-5.39%)
Sep 12, 2016 8.740 8.920 8.680 8.910 17,307 +0.02(+0.22%)
Sep 09, 2016 8.900 8.900 8.740 8.890 7,284 -0.10(-1.11%)
Sep 08, 2016 9.030 9.030 8.930 8.990 3,077 -0.04(-0.39%)
Sep 07, 2016 9.030 9.080 8.990 9.025 46,510 -0.04(-0.50%)
Sep 06, 2016 9.050 9.120 9.040 9.070 6,770 +0.04(+0.44%)
Sep 02, 2016 9.030 9.030 9.030 0 -0.15(-1.63%)
Sep 01, 2016 9.193 9.193 9.120 9.180 26,402 +0.28(+3.15%)
Aug 31, 2016 8.893 8.950 8.849 8.900 35,699 +0.10(+1.14%)
Aug 30, 2016 8.880 8.880 8.800 8.800 23,553 +0.02(+0.23%)
Aug 29, 2016 8.770 8.880 8.730 8.780 60,066 -0.01(-0.11%)
Aug 26, 2016 8.924 8.950 8.720 8.790 22,334 -0.13(-1.46%)
Aug 25, 2016 8.930 8.940 8.840 8.920 19,203 -0.10(-1.11%)
Aug 24, 2016 8.940 9.040 8.920 9.020 5,496 +0.15(+1.75%)
Aug 23, 2016 8.970 9.000 8.800 8.865 52,218 +0.04(+0.49%)
Aug 22, 2016 8.780 8.830 8.750 8.822 8,419 +0.11(+1.29%)
Aug 19, 2016 8.620 8.720 8.620 8.710 11,919 -0.07(-0.80%)
Aug 18, 2016 8.740 8.780 8.700 8.780 39,517 +0.07(+0.80%)
Aug 17, 2016 8.690 8.770 8.620 8.710 6,874 -0.08(-0.91%)
Aug 16, 2016 8.760 8.790 8.680 8.790 33,296 +0.08(+0.92%)
Aug 15, 2016 8.770 8.800 8.710 8.710 17,002 -0.06(-0.68%)
Aug 12, 2016 8.700 8.780 8.690 8.770 6,485 +0.13(+1.50%)
Aug 11, 2016 8.664 8.740 8.570 8.640 194,854 -0.21(-2.37%)
Aug 10, 2016 8.820 8.860 8.770 8.850 6,430 +0.02(+0.23%)
Aug 09, 2016 8.750 8.830 8.730 8.830 133,362 -0.04(-0.45%)
Aug 08, 2016 8.880 8.880 8.810 8.870 24,849 -0.06(-0.62%)
Aug 05, 2016 8.860 8.950 8.860 8.925 32,365 -0.06(-0.72%)
Aug 04, 2016 8.900 8.990 8.900 8.990 9,690 +0.10(+1.07%)
Aug 03, 2016 8.860 8.910 8.840 8.895 79,208 -0.14(-1.60%)
Aug 02, 2016 8.980 9.040 8.940 9.040 69,863 +0.04(+0.44%)
Aug 01, 2016 9.070 9.080 9.000 9.000 24,414 -0.10(-1.10%)
Jul 29, 2016 8.990 9.110 8.980 9.100 20,777 +0.14(+1.56%)
Jul 28, 2016 9.000 9.000 8.860 8.960 37,752 -0.01(-0.11%)
Jul 27, 2016 8.700 8.990 8.610 8.970 354,252 +0.37(+4.30%)
Jul 26, 2016 8.640 8.660 8.560 8.600 107,858 -0.10(-1.15%)
Jul 25, 2016 8.580 8.770 8.580 8.700 22,847 +0.22(+2.59%)
Jul 22, 2016 8.510 8.550 8.480 8.480 43,628 -0.05(-0.64%)
Jul 21, 2016 8.540 8.590 8.500 8.535 34,361 +0.02(+0.18%)
Jul 20, 2016 8.570 8.600 8.500 8.520 59,294 +0.27(+3.27%)
Jul 19, 2016 8.440 8.460 8.250 8.250 171,935 -0.07(-0.84%)
Jul 18, 2016 8.350 8.540 8.320 8.320 28,116 -0.04(-0.48%)
Jul 15, 2016 8.460 8.460 8.286 8.360 7,107 +0.04(+0.48%)
Jul 14, 2016 8.490 8.490 8.280 8.320 38,355 +0.20(+2.46%)
Jul 13, 2016 8.310 8.400 8.080 8.120 44,574 -0.12(-1.46%)
Jul 12, 2016 8.380 8.400 8.210 8.240 140,138 +0.11(+1.35%)
Jul 11, 2016 8.010 8.220 7.900 8.130 51,509 +0.34(+4.36%)
Jul 08, 2016 7.820 7.590 7.790 35,547 +0.41(+5.56%)
Jul 07, 2016 7.450 7.500 7.370 7.380 47,884 +0.01(+0.14%)
Jul 05, 2016 7.360 7.430 7.295 7.370 34,113 -0.83(-10.12%)
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.