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 (%)
Dec 30, 2016 7.940 7.940 7.940 0 +0.08(+1.08%)
Dec 29, 2016 7.830 7.880 7.806 7.855 38,409 +0.12(+1.62%)
Dec 28, 2016 7.888 7.890 7.720 7.730 73,935 -0.35(-4.33%)
Dec 27, 2016 8.140 8.150 8.060 8.080 23,306 +0.02(+0.25%)
Dec 23, 2016 8.060 8.060 8.060 0 +0.02(+0.25%)
Dec 22, 2016 8.012 8.054 7.960 8.040 22,064 -0.02(-0.25%)
Dec 21, 2016 8.020 8.080 7.980 8.060 26,578 +0.06(+0.75%)
Dec 20, 2016 8.000 8.040 7.960 8.000 48,553 -0.09(-1.11%)
Dec 19, 2016 8.010 8.091 8.010 8.090 28,772 +0.07(+0.87%)
Dec 16, 2016 7.998 8.040 7.950 8.020 19,028 +0.04(+0.56%)
Dec 15, 2016 8.030 8.030 7.956 7.975 38,666 -0.01(-0.06%)
Dec 14, 2016 8.100 8.140 7.980 7.980 57,409 -0.12(-1.48%)
Dec 13, 2016 8.000 8.110 7.990 8.100 72,333 +0.21(+2.66%)
Dec 12, 2016 7.840 7.920 7.830 7.890 71,222 -0.06(-0.69%)
Dec 09, 2016 7.970 7.990 7.900 7.945 17,379 +0.02(+0.25%)
Dec 08, 2016 7.950 7.950 7.850 7.925 40,156 -0.03(-0.31%)
Dec 07, 2016 7.950 7.950 7.905 7.950 20,033 +0.17(+2.12%)
Dec 06, 2016 7.723 7.850 7.670 7.785 170,751 +0.14(+1.83%)
Dec 05, 2016 7.690 7.740 7.590 7.645 17,823 +0.00(+0.07%)
Dec 02, 2016 7.580 7.660 7.540 7.640 35,905 +0.17(+2.28%)
Dec 01, 2016 7.500 7.540 7.430 7.470 41,374 -0.17(-2.16%)
Nov 30, 2016 7.600 7.635 7.540 7.635 68,487 -0.04(-0.59%)
Nov 29, 2016 7.630 7.714 7.600 7.680 98,456 +0.06(+0.79%)
Nov 28, 2016 7.550 7.630 7.540 7.620 60,484 +0.06(+0.79%)
Nov 25, 2016 7.530 7.600 7.490 7.560 5,280 -0.01(-0.07%)
Nov 23, 2016 7.565 7.565 7.565 0 -0.08(-1.11%)
Nov 22, 2016 7.640 7.650 7.520 7.650 182,376 +0.04(+0.59%)
Nov 21, 2016 7.580 7.670 7.510 7.605 49,398 -0.00(-0.07%)
Nov 18, 2016 7.640 7.640 7.580 7.610 116,137 -0.14(-1.87%)
Nov 17, 2016 7.690 7.820 7.690 7.755 62,094 +0.17(+2.17%)
Nov 16, 2016 7.490 7.590 7.450 7.590 155,001 -0.14(-1.81%)
Nov 15, 2016 7.600 7.750 7.600 7.730 120,285 +0.23(+3.00%)
Nov 14, 2016 7.520 7.530 7.470 7.505 151,637 -0.08(-0.99%)
Nov 11, 2016 7.520 7.580 7.520 7.580 55,669 +0.13(+1.74%)
Nov 10, 2016 7.530 7.530 7.420 7.450 56,078 -0.16(-2.10%)
Nov 09, 2016 7.550 7.680 7.470 7.610 107,209 +0.03(+0.40%)
Nov 08, 2016 7.520 7.650 7.470 7.580 70,234 +0.01(+0.20%)
Nov 07, 2016 7.610 7.610 7.550 7.565 26,437 +0.06(+0.80%)
Nov 04, 2016 7.680 7.680 7.480 7.505 73,271 -0.21(-2.66%)
Nov 03, 2016 7.800 7.800 7.658 7.710 78,496 +0.37(+5.04%)
Nov 02, 2016 7.330 7.420 7.300 7.340 47,706 +0.08(+1.10%)
Nov 01, 2016 7.290 7.310 7.190 7.260 111,781 -0.02(-0.27%)
Oct 31, 2016 7.260 7.370 7.248 7.280 50,926 -0.04(-0.55%)
Oct 28, 2016 7.350 7.350 7.240 7.320 16,845 +0.14(+1.95%)
Oct 27, 2016 7.250 7.250 7.140 7.180 52,195 -0.22(-2.97%)
Oct 26, 2016 7.360 7.430 7.340 7.400 94,932 -0.01(-0.13%)
Oct 25, 2016 7.450 7.470 7.350 7.410 88,283 -0.11(-1.46%)
Oct 24, 2016 7.490 7.540 7.460 7.520 65,538 -0.01(-0.07%)
Oct 21, 2016 7.510 7.560 7.490 7.525 30,155 -0.10(-1.38%)
Oct 20, 2016 7.580 7.690 7.570 7.630 46,876 +0.09(+1.26%)
Oct 19, 2016 7.440 7.590 7.430 7.535 42,111 +0.12(+1.69%)
Oct 18, 2016 7.450 7.470 7.380 7.410 102,144 +0.10(+1.37%)
Oct 17, 2016 7.340 7.340 7.270 7.310 64,762 -0.13(-1.75%)
Oct 14, 2016 7.480 7.480 7.360 7.440 52,922 -0.03(-0.40%)
Oct 13, 2016 7.320 7.484 7.320 7.470 39,297 +0.19(+2.61%)
Oct 12, 2016 7.270 7.320 7.210 7.280 72,619 +0.01(+0.14%)
Oct 11, 2016 7.520 7.520 7.240 7.270 96,735 -0.13(-1.76%)
Oct 10, 2016 7.400 7.430 7.370 7.400 45,778 -0.14(-1.86%)
Oct 07, 2016 7.540 7.550 7.465 7.540 25,121 -0.18(-2.39%)
Oct 06, 2016 7.800 7.810 7.710 7.725 26,935 -0.29(-3.62%)
Oct 05, 2016 8.000 8.050 7.950 8.015 52,382 -0.16(-1.96%)
Oct 04, 2016 8.250 8.300 8.110 8.175 46,277 -0.08(-0.97%)
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.