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

British Land ADR (OP: BTLCY )

5.560 +0.060 (+1.09%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jul 31, 2017 8.025 8.090 8.025 8.090 683 +0.14(+1.76%)
Jul 28, 2017 8.090 8.090 7.950 7.950 6,336 -0.09(-1.17%)
Jul 27, 2017 8.032 8.044 7.980 8.044 6,559 -0.08(-0.98%)
Jul 26, 2017 8.060 8.124 8.000 8.124 1,183 +0.01(+0.17%)
Jul 25, 2017 8.126 8.130 8.110 8.110 2,461 -0.02(-0.18%)
Jul 24, 2017 8.125 8.125 8.125 8.125 475 -0.15(-1.87%)
Jul 21, 2017 8.200 8.280 8.200 8.280 2,900 -0.04(-0.48%)
Jul 20, 2017 8.320 8.320 8.230 8.320 11,283 -0.05(-0.60%)
Jul 19, 2017 8.330 8.370 8.080 8.370 18,788 +0.09(+1.09%)
Jul 18, 2017 8.160 8.280 8.080 8.280 2,193 +0.21(+2.60%)
Jul 17, 2017 8.080 8.100 7.840 8.070 5,995 -0.07(-0.86%)
Jul 14, 2017 8.020 8.160 7.970 8.140 4,469 +0.23(+2.91%)
Jul 13, 2017 7.800 7.980 7.800 7.910 6,980 -0.05(-0.63%)
Jul 12, 2017 7.940 7.960 7.800 7.960 14,913 +0.12(+1.53%)
Jul 11, 2017 7.880 7.880 7.800 7.840 25,342 -0.16(-2.00%)
Jul 10, 2017 7.960 8.040 7.950 8.000 11,794 -0.01(-0.12%)
Jul 07, 2017 7.900 8.025 7.880 8.010 3,567 +0.10(+1.26%)
Jul 06, 2017 8.040 8.060 7.900 7.910 5,723 -0.13(-1.62%)
Jul 05, 2017 7.968 8.040 7.900 8.040 12,736 +0.03(+0.37%)
Jul 03, 2017 7.900 8.010 7.900 8.010 2,043 -0.02(-0.25%)
Jun 30, 2017 7.920 8.090 7.920 8.030 6,450 +0.14(+1.77%)
Jun 29, 2017 7.850 7.920 7.850 7.890 7,385 +0.01(+0.13%)
Jun 28, 2017 7.930 7.970 7.880 7.880 6,634 -0.11(-1.38%)
Jun 27, 2017 7.910 8.050 7.910 7.990 8,405 -0.01(-0.12%)
Jun 26, 2017 8.100 8.100 7.890 8.000 6,875 -0.10(-1.23%)
Jun 23, 2017 8.120 8.120 7.850 8.100 15,902 +0.02(+0.25%)
Jun 22, 2017 7.990 8.080 7.950 8.080 8,528 +0.01(+0.12%)
Jun 21, 2017 8.090 8.090 8.010 8.070 7,463 +0.06(+0.75%)
Jun 20, 2017 8.080 8.100 7.920 8.010 13,825 -0.18(-2.14%)
Jun 19, 2017 8.140 8.210 8.140 8.185 5,684 -0.10(-1.27%)
Jun 16, 2017 8.290 8.290 8.250 8.290 930 +0.07(+0.85%)
Jun 15, 2017 8.180 8.220 8.172 8.220 10,197 -0.05(-0.66%)
Jun 14, 2017 8.260 8.440 8.220 8.275 16,281 -0.06(-0.78%)
Jun 13, 2017 8.330 8.340 8.160 8.340 7,793 +0.15(+1.83%)
Jun 12, 2017 8.150 8.190 8.100 8.190 13,064 +0.09(+1.11%)
Jun 09, 2017 8.140 8.160 8.050 8.100 10,950 -0.24(-2.88%)
Jun 08, 2017 8.230 8.390 8.210 8.340 9,698 +0.09(+1.09%)
Jun 07, 2017 8.200 8.250 8.150 8.250 60,776 +0.07(+0.92%)
Jun 06, 2017 8.250 8.250 8.140 8.175 14,820 -0.10(-1.27%)
Jun 05, 2017 8.220 8.320 8.210 8.280 8,530 +0.00(+0.00%)
Jun 02, 2017 8.180 8.370 8.180 8.280 5,297 -0.07(-0.84%)
Jun 01, 2017 8.310 8.352 8.300 8.350 16,045 +0.09(+1.09%)
May 31, 2017 8.190 8.260 8.190 8.260 5,869 +0.03(+0.30%)
May 30, 2017 8.250 8.250 8.226 8.235 3,845 +0.00(+0.06%)
May 26, 2017 8.240 8.260 8.215 8.230 3,800 -0.04(-0.48%)
May 25, 2017 8.240 8.290 8.240 8.270 8,391 -0.07(-0.84%)
May 24, 2017 8.300 8.370 8.210 8.340 8,042 +0.01(+0.12%)
May 23, 2017 8.335 8.350 8.290 8.330 10,036 -0.01(-0.12%)
May 22, 2017 8.380 8.380 8.280 8.340 29,197 +0.12(+1.46%)
May 19, 2017 8.190 8.220 8.170 8.220 5,971 -0.01(-0.18%)
May 18, 2017 8.300 8.320 8.210 8.235 30,240 -0.17(-1.96%)
May 17, 2017 8.552 8.552 8.340 8.400 13,742 -0.36(-4.11%)
May 16, 2017 8.660 8.840 8.620 8.760 12,812 +0.11(+1.27%)
May 15, 2017 8.660 8.740 8.626 8.650 7,486 +0.08(+0.93%)
May 12, 2017 8.750 8.775 8.540 8.570 223,823 -0.08(-0.92%)
May 11, 2017 8.750 8.890 8.550 8.650 204,365 -0.21(-2.34%)
May 10, 2017 8.860 8.880 8.750 8.857 7,166 -0.00(-0.03%)
May 09, 2017 8.900 8.900 8.780 8.860 9,651 +0.00(+0.00%)
May 08, 2017 8.900 8.910 8.740 8.860 7,587 +0.05(+0.57%)
May 05, 2017 8.690 8.820 8.690 8.810 14,028 +0.13(+1.50%)
May 04, 2017 8.700 8.710 8.670 8.680 47,772 -0.03(-0.34%)
May 03, 2017 8.700 8.780 8.660 8.710 32,609 -0.10(-1.14%)
May 02, 2017 8.820 8.820 8.750 8.810 9,594 +0.05(+0.57%)
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.