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

British Land ADR (OP: BTLCY )

5.180 +0.020 (+0.39%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 9, 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%)
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.