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 (%)
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%)
Jul 01, 2016 8.200 8.200 8.200 0 +0.00(+0.00%)
Jun 30, 2016 8.240 8.240 8.030 8.200 25,586 +0.02(+0.24%)
Jun 29, 2016 8.270 8.280 8.036 8.180 170,251 +0.27(+3.41%)
Jun 28, 2016 8.010 8.046 7.710 7.910 132,143 +0.41(+5.47%)
Jun 27, 2016 7.500 7.700 7.200 7.500 112,168 -1.18(-13.59%)
Jun 24, 2016 9.500 9.500 8.500 8.680 104,715 -2.82(-24.52%)
Jun 23, 2016 11.35 11.64 11.35 11.50 3,870 +0.30(+2.68%)
Jun 22, 2016 11.34 11.34 11.15 11.20 4,854 -0.05(-0.44%)
Jun 21, 2016 10.96 11.27 10.96 11.25 25,489 +0.22(+2.04%)
Jun 20, 2016 11.07 11.15 10.87 11.03 24,830 +0.63(+6.11%)
Jun 17, 2016 10.08 10.39 10.08 10.39 5,634 +0.21(+2.06%)
Jun 16, 2016 9.992 10.18 9.890 10.18 13,945 +0.02(+0.20%)
Jun 15, 2016 10.20 10.32 10.07 10.16 12,892 +0.07(+0.69%)
Jun 14, 2016 10.17 10.21 10.09 10.09 30,266 -0.32(-3.07%)
Jun 13, 2016 10.33 10.42 10.20 10.41 10,774 -0.23(-2.16%)
Jun 10, 2016 10.76 10.76 10.35 10.64 4,628 -0.26(-2.39%)
Jun 09, 2016 10.89 11.05 10.89 10.90 4,136 -0.19(-1.71%)
Jun 08, 2016 10.97 11.10 10.92 11.09 5,218 -0.03(-0.26%)
Jun 07, 2016 10.92 11.15 10.92 11.12 14,832 +0.18(+1.64%)
Jun 06, 2016 11.05 11.50 10.94 10.94 3,914 +0.06(+0.60%)
Jun 03, 2016 10.86 10.93 10.82 10.88 9,993 +0.04(+0.42%)
Jun 02, 2016 10.71 10.86 10.65 10.83 7,362 +0.04(+0.37%)
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.