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 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%)
Sep 05, 2012 8.480 8.480 8.480 8.480 2,225 -0.19(-2.19%)
Aug 31, 2012 8.670 8.670 8.670 0 +0.10(+1.17%)
Aug 29, 2012 8.570 8.570 8.570 0 +0.13(+1.54%)
Aug 27, 2012 8.390 8.480 8.390 8.440 2,133 -0.09(-1.06%)
Aug 21, 2012 8.530 8.530 8.530 0 +0.07(+0.83%)
Aug 20, 2012 8.460 8.460 8.460 8.460 131 -0.08(-0.94%)
Aug 17, 2012 8.540 8.540 8.540 8.540 271 +0.08(+0.95%)
Aug 16, 2012 8.460 8.470 8.430 8.460 2,111 +0.05(+0.59%)
Aug 14, 2012 8.410 8.410 8.410 0 +0.00(+0.00%)
Aug 13, 2012 8.450 8.470 8.410 8.410 7,420 -0.16(-1.87%)
Aug 11, 2012 8.380 8.570 8.380 8.570 45,615 +0.00(+0.00%)
Aug 10, 2012 8.380 8.570 8.380 8.570 45,615 +0.24(+2.88%)
Aug 09, 2012 8.420 8.420 8.330 8.330 446 -0.18(-2.12%)
Aug 08, 2012 8.680 8.680 8.510 8.510 468 -0.12(-1.39%)
Aug 07, 2012 8.480 8.630 8.460 8.630 471 -0.02(-0.23%)
Aug 06, 2012 8.650 8.650 8.650 8.650 137 -0.02(-0.23%)
Aug 03, 2012 8.520 8.670 8.520 8.670 903 +0.34(+4.08%)
Aug 02, 2012 8.550 8.550 8.320 8.330 445 +0.00(+0.00%)
Aug 01, 2012 8.430 8.540 8.330 8.330 4,272 -0.15(-1.77%)
Jul 31, 2012 8.280 8.480 8.270 8.480 1,150 -0.06(-0.70%)
Jul 27, 2012 8.540 8.540 8.540 0 +0.16(+1.91%)
Jul 26, 2012 8.310 8.380 8.220 8.380 5,778 +0.34(+4.23%)
Jul 25, 2012 8.040 8.040 8.040 8.040 1,065 -0.04(-0.50%)
Jul 24, 2012 8.080 8.080 8.080 8.080 116 -0.13(-1.58%)
Jul 23, 2012 8.100 8.210 8.100 8.210 4,134 +0.03(+0.37%)
Jul 20, 2012 8.180 8.180 8.180 8.180 140 -0.19(-2.27%)
Jul 19, 2012 8.400 8.490 8.370 8.370 697 -0.13(-1.53%)
Jul 17, 2012 8.500 8.500 8.500 0 +0.04(+0.47%)
Jul 16, 2012 8.270 8.460 8.270 8.460 4,005 +0.19(+2.30%)
Jul 14, 2012 8.270 8.270 8.270 8.270 678 +0.00(+0.00%)
Jul 13, 2012 8.270 8.270 8.270 8.270 678 +0.14(+1.72%)
Jul 12, 2012 8.130 8.130 8.130 8.130 1,100 +0.04(+0.49%)
Jul 11, 2012 8.090 8.090 8.090 8.090 500 +0.15(+1.89%)
Jul 10, 2012 8.090 8.090 7.940 7.940 826 -0.06(-0.75%)
Jul 09, 2012 8.000 8.000 8.000 8.000 500 +0.10(+1.27%)
Jul 06, 2012 7.890 7.900 7.890 7.900 472 -0.04(-0.50%)
Jul 05, 2012 7.850 7.940 7.850 7.940 3,331 -0.14(-1.73%)
Jul 03, 2012 8.080 8.080 8.080 8.080 182 -0.13(-1.58%)
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.