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 (%)
Apr 29, 2016 10.73 10.75 10.67 10.73 48,780 +0.01(+0.09%)
Apr 28, 2016 10.68 10.73 10.55 10.72 4,672 -0.04(-0.37%)
Apr 27, 2016 10.68 10.76 10.55 10.76 5,219 +0.09(+0.84%)
Apr 26, 2016 10.62 10.72 10.60 10.67 18,150 +0.36(+3.49%)
Apr 25, 2016 10.29 10.39 10.29 10.31 1,963 +0.16(+1.58%)
Apr 22, 2016 10.02 10.15 9.980 10.15 2,254 -0.08(-0.83%)
Apr 21, 2016 10.21 10.33 10.13 10.23 14,669 -0.20(-1.87%)
Apr 20, 2016 10.45 10.45 10.38 10.43 4,897 +0.17(+1.66%)
Apr 19, 2016 10.38 10.44 10.24 10.26 8,869 +0.12(+1.18%)
Apr 18, 2016 10.21 10.23 10.14 10.14 7,317 -0.13(-1.27%)
Apr 15, 2016 10.31 10.31 10.25 10.27 5,124 -0.20(-1.91%)
Apr 14, 2016 10.45 10.48 10.37 10.47 56,383 -0.20(-1.87%)
Apr 13, 2016 10.56 10.67 10.56 10.67 8,526 +0.18(+1.72%)
Apr 12, 2016 10.34 10.49 10.24 10.49 22,203 -0.01(-0.10%)
Apr 11, 2016 10.28 10.53 10.28 10.50 18,905 +0.25(+2.44%)
Apr 08, 2016 10.26 10.27 10.04 10.25 9,871 +0.14(+1.38%)
Apr 07, 2016 10.05 10.14 10.02 10.11 5,858 -0.14(-1.34%)
Apr 06, 2016 10.08 10.27 10.08 10.25 17,685 +0.18(+1.81%)
Apr 05, 2016 10.08 10.12 9.960 10.06 90,104 -0.09(-0.84%)
Apr 04, 2016 9.990 10.17 9.950 10.15 5,651 +0.20(+2.01%)
Apr 01, 2016 10.12 10.20 9.950 9.950 3,668 -0.13(-1.29%)
Mar 31, 2016 10.24 10.29 10.08 10.08 4,247 -0.30(-2.89%)
Mar 30, 2016 10.18 10.38 10.13 10.38 3,015 +0.08(+0.78%)
Mar 29, 2016 9.910 10.30 9.880 10.30 19,159 +0.18(+1.78%)
Mar 28, 2016 10.12 10.16 9.870 10.12 10,432 +0.31(+3.16%)
Mar 24, 2016 9.810 9.810 9.810 0 -0.06(-0.61%)
Mar 23, 2016 9.880 10.06 9.834 9.870 13,975 -0.14(-1.40%)
Mar 22, 2016 9.940 10.01 9.900 10.01 14,901 -0.44(-4.21%)
Mar 21, 2016 10.15 10.45 10.11 10.45 9,489 +0.14(+1.36%)
Mar 18, 2016 10.16 10.32 10.14 10.31 17,093 +0.08(+0.78%)
Mar 17, 2016 10.07 10.24 10.07 10.23 6,819 +0.50(+5.14%)
Mar 16, 2016 9.750 10.05 9.710 9.730 9,136 -0.13(-1.32%)
Mar 15, 2016 9.858 9.880 9.820 9.860 22,992 -0.16(-1.60%)
Mar 14, 2016 10.08 10.08 9.960 10.02 2,389 +0.11(+1.11%)
Mar 11, 2016 9.850 9.932 9.830 9.910 28,962 +0.36(+3.77%)
Mar 10, 2016 9.630 9.678 9.400 9.550 299,030 +0.08(+0.84%)
Mar 09, 2016 9.586 9.674 9.470 9.470 13,673 -0.16(-1.66%)
Mar 08, 2016 9.600 9.770 9.510 9.630 268,030 -0.12(-1.23%)
Mar 07, 2016 9.570 9.750 9.530 9.750 460,445 -0.18(-1.81%)
Mar 04, 2016 9.660 9.960 9.660 9.930 14,543 +0.23(+2.37%)
Mar 03, 2016 9.650 9.700 9.590 9.700 40,201 +0.19(+2.00%)
Mar 02, 2016 9.500 9.530 9.450 9.510 37,695 +0.11(+1.12%)
Mar 01, 2016 9.450 9.560 9.350 9.405 103,233 +0.35(+3.92%)
Feb 29, 2016 9.295 9.450 9.000 9.050 30,547 -0.25(-2.69%)
Feb 26, 2016 9.266 9.420 9.250 9.300 19,312 -0.19(-2.00%)
Feb 25, 2016 9.200 9.490 9.200 9.490 28,526 +0.14(+1.50%)
Feb 24, 2016 9.240 9.360 9.240 9.350 32,660 -0.12(-1.27%)
Feb 23, 2016 9.660 9.660 9.450 9.470 48,745 -0.29(-2.97%)
Feb 22, 2016 9.626 9.770 9.626 9.760 31,277 -0.44(-4.31%)
Feb 19, 2016 10.10 10.20 10.10 10.20 13,820 +0.10(+0.99%)
Feb 18, 2016 10.07 10.15 9.920 10.10 11,355 -0.02(-0.15%)
Feb 17, 2016 9.844 10.17 9.844 10.12 155,651 +0.31(+3.21%)
Feb 16, 2016 9.920 9.920 9.710 9.800 14,638 +0.05(+0.51%)
Feb 12, 2016 9.750 9.750 9.750 0 +0.01(+0.10%)
Feb 11, 2016 9.694 9.740 9.550 9.740 25,067 -0.19(-1.91%)
Feb 10, 2016 9.950 10.00 9.860 9.930 9,342 -0.04(-0.40%)
Feb 09, 2016 9.830 10.00 9.680 9.970 61,111 -0.05(-0.50%)
Feb 08, 2016 10.03 10.10 9.859 10.02 24,841 -0.53(-5.02%)
Feb 05, 2016 10.59 10.59 10.51 10.55 13,228 +0.00(+0.00%)
Feb 04, 2016 10.51 10.71 10.44 10.55 83,263 -0.15(-1.40%)
Feb 03, 2016 10.66 10.73 10.55 10.70 14,006 -0.15(-1.38%)
Feb 02, 2016 10.91 10.91 10.71 10.85 72,994 -0.22(-1.99%)
Feb 01, 2016 10.89 11.18 10.89 11.07 25,614 +0.17(+1.56%)
Jan 29, 2016 10.74 10.90 10.63 10.90 70,599 +0.31(+2.98%)
Jan 28, 2016 10.68 10.72 10.48 10.59 21,679 -0.01(-0.14%)
Jan 27, 2016 10.71 10.75 10.34 10.60 16,823 -0.20(-1.85%)
Jan 26, 2016 10.70 10.85 10.66 10.80 78,815 +0.09(+0.84%)
Jan 25, 2016 10.70 10.75 10.60 10.71 53,787 +0.11(+1.04%)
Jan 22, 2016 10.51 10.60 10.45 10.60 26,616 +0.31(+3.01%)
Jan 21, 2016 10.10 10.29 10.07 10.29 27,651 +0.19(+1.88%)
Jan 20, 2016 10.24 10.31 9.820 10.10 83,434 -0.13(-1.27%)
Jan 19, 2016 10.24 10.34 10.13 10.23 21,823 -0.05(-0.53%)
Jan 15, 2016 10.29 10.29 10.29 0 -0.35(-3.25%)
Jan 14, 2016 10.65 10.75 10.52 10.63 11,867 +0.10(+0.95%)
Jan 13, 2016 10.71 10.80 10.42 10.53 12,567 -0.14(-1.31%)
Jan 12, 2016 11.04 11.04 10.63 10.67 85,243 -0.18(-1.66%)
Jan 11, 2016 11.06 11.21 10.82 10.85 83,970 -0.21(-1.90%)
Jan 08, 2016 11.18 11.18 10.82 11.06 8,607 -0.22(-1.95%)
Jan 07, 2016 11.25 11.33 11.11 11.28 9,431 -0.21(-1.78%)
Jan 06, 2016 11.45 11.55 11.36 11.48 20,868 -0.09(-0.78%)
Jan 05, 2016 11.41 11.70 11.41 11.57 39,626 -0.09(-0.73%)
Jan 04, 2016 11.42 11.66 11.42 11.66 17,967 -0.24(-2.02%)
Dec 31, 2015 11.90 11.90 11.90 0 +0.14(+1.23%)
Dec 30, 2015 11.64 11.93 11.56 11.76 5,471 -0.19(-1.63%)
Dec 29, 2015 11.98 11.98 11.63 11.95 34,756 +0.09(+0.76%)
Dec 28, 2015 11.75 12.12 11.60 11.86 6,148 -0.19(-1.58%)
Dec 24, 2015 12.05 12.05 12.05 0 +0.35(+2.99%)
Dec 23, 2015 11.68 11.74 11.65 11.70 4,995 +0.19(+1.65%)
Dec 22, 2015 11.55 11.82 11.37 11.51 81,483 -0.16(-1.37%)
Dec 21, 2015 11.67 11.67 11.50 11.67 21,174 +0.18(+1.52%)
Dec 18, 2015 11.74 11.74 11.47 11.49 27,254 -0.28(-2.34%)
Dec 17, 2015 11.98 11.98 11.77 11.77 3,554 -0.35(-2.89%)
Dec 16, 2015 11.97 12.12 11.84 12.12 11,945 +0.41(+3.55%)
Dec 15, 2015 11.76 12.05 11.56 11.71 72,054 -0.04(-0.30%)
Dec 14, 2015 11.80 11.98 11.74 11.74 13,566 -0.19(-1.59%)
Dec 11, 2015 12.16 12.16 11.82 11.93 2,102 -0.44(-3.56%)
Dec 10, 2015 12.20 12.41 12.09 12.37 4,739 +0.13(+1.06%)
Dec 09, 2015 12.42 12.46 12.00 12.24 19,185 -0.13(-1.09%)
Dec 08, 2015 12.28 12.40 12.27 12.38 4,805 -0.21(-1.71%)
Dec 07, 2015 12.60 12.63 12.51 12.59 13,721 -0.01(-0.08%)
Dec 04, 2015 12.48 12.60 12.42 12.60 9,523 +0.05(+0.40%)
Dec 03, 2015 12.55 12.55 12.23 12.55 8,098 -0.34(-2.64%)
Dec 02, 2015 12.90 12.90 12.69 12.89 2,809 -0.06(-0.50%)
Dec 01, 2015 12.95 13.05 12.76 12.96 20,808 +0.03(+0.19%)
Nov 30, 2015 12.72 12.94 12.57 12.93 1,396 +0.13(+1.02%)
Nov 27, 2015 12.73 12.85 12.73 12.80 5,936 +0.05(+0.39%)
Nov 25, 2015 12.75 12.75 12.75 0 +0.22(+1.80%)
Nov 24, 2015 12.44 12.65 12.34 12.53 10,489 -0.28(-2.15%)
Nov 23, 2015 12.72 12.85 12.70 12.80 13,744 -0.25(-1.92%)
Nov 20, 2015 13.05 13.05 12.97 13.05 4,250 -0.05(-0.38%)
Nov 19, 2015 13.10 13.10 12.89 13.10 1,594 +0.20(+1.55%)
Nov 18, 2015 12.75 12.90 12.75 12.90 21,949 -0.12(-0.92%)
Nov 17, 2015 12.90 13.12 12.78 13.02 22,904 +0.23(+1.84%)
Nov 16, 2015 12.61 12.94 12.61 12.79 2,748 +0.41(+3.31%)
Nov 13, 2015 12.34 12.50 12.26 12.38 35,107 -0.15(-1.24%)
Nov 12, 2015 12.50 12.58 12.38 12.53 3,635 -0.10(-0.79%)
Nov 11, 2015 12.64 12.64 12.39 12.63 4,223 -0.02(-0.16%)
Nov 10, 2015 12.70 12.70 12.46 12.65 5,829 -0.11(-0.86%)
Nov 09, 2015 12.65 12.76 12.65 12.76 8,080 -0.10(-0.78%)
Nov 06, 2015 12.91 12.91 12.82 12.86 14,140 -0.30(-2.28%)
Nov 05, 2015 13.17 13.27 13.10 13.16 7,779 +0.11(+0.84%)
Nov 04, 2015 13.05 13.05 13.05 13.05 1,428 -0.52(-3.83%)
Nov 03, 2015 13.45 13.57 13.45 13.57 4,486 -0.28(-2.02%)
Nov 02, 2015 13.63 13.85 13.63 13.85 5,483 +0.08(+0.58%)
Oct 30, 2015 13.60 13.79 13.60 13.77 24,910 +0.10(+0.73%)
Oct 29, 2015 13.55 13.67 13.50 13.67 17,037 -0.10(-0.73%)
Oct 28, 2015 13.60 13.77 13.41 13.77 9,690 +0.18(+1.32%)
Oct 27, 2015 13.60 13.62 13.40 13.59 21,854 -0.06(-0.44%)
Oct 26, 2015 13.34 13.65 13.34 13.65 2,821 +0.06(+0.44%)
Oct 23, 2015 13.55 13.59 13.40 13.59 9,119 -0.01(-0.07%)
Oct 22, 2015 13.69 13.69 13.60 13.60 1,566 +0.09(+0.67%)
Oct 21, 2015 13.37 13.59 13.27 13.51 21,226 +0.02(+0.11%)
Oct 20, 2015 13.44 13.69 13.44 13.49 31,868 -0.02(-0.11%)
Oct 19, 2015 13.50 13.55 13.28 13.51 10,168 +0.13(+0.97%)
Oct 16, 2015 13.35 13.46 13.31 13.38 25,930 -0.16(-1.18%)
Oct 15, 2015 13.35 13.54 13.25 13.54 7,539 +0.24(+1.80%)
Oct 14, 2015 13.21 13.30 13.20 13.30 22,644 +0.20(+1.53%)
Oct 13, 2015 13.10 13.28 12.90 13.10 45,348 -0.05(-0.38%)
Oct 12, 2015 13.21 13.21 13.06 13.15 986 +0.11(+0.84%)
Oct 09, 2015 13.03 13.20 13.03 13.04 2,823 -0.06(-0.46%)
Oct 08, 2015 13.05 13.10 13.04 13.10 6,157 +0.05(+0.38%)
Oct 07, 2015 13.15 13.15 13.00 13.05 13,135 -0.18(-1.40%)
Oct 06, 2015 13.25 13.32 12.95 13.23 95,548 +0.22(+1.73%)
Oct 05, 2015 13.10 13.10 12.93 13.01 24,545 +0.04(+0.31%)
Oct 02, 2015 12.75 13.00 12.75 12.97 3,073 -0.17(-1.29%)
Oct 01, 2015 12.62 13.14 12.62 13.14 47,259 +0.18(+1.39%)
Sep 30, 2015 12.87 12.96 12.74 12.96 20,870 +0.20(+1.53%)
Sep 29, 2015 12.79 12.92 12.68 12.77 71,599 -0.25(-1.96%)
Sep 28, 2015 12.94 13.09 12.94 13.02 2,495 -0.08(-0.61%)
Sep 25, 2015 13.00 13.52 12.94 13.10 10,714 +0.06(+0.46%)
Sep 24, 2015 12.80 13.04 12.75 13.04 26,407 +0.51(+4.07%)
Sep 23, 2015 12.79 12.79 12.53 12.53 485 -0.07(-0.56%)
Sep 22, 2015 12.60 12.60 12.60 12.60 1,248 -0.21(-1.64%)
Sep 21, 2015 12.80 12.81 12.65 12.81 10,560 -0.09(-0.70%)
Sep 18, 2015 12.89 12.90 12.83 12.90 624 +0.09(+0.70%)
Sep 17, 2015 12.67 12.81 12.67 12.81 5,171 -0.04(-0.31%)
Sep 16, 2015 12.67 12.85 12.67 12.85 2,730 +0.25(+1.98%)
Sep 15, 2015 12.47 12.60 12.20 12.60 23,685 +0.07(+0.56%)
Sep 14, 2015 12.57 12.65 12.50 12.53 3,560 -0.29(-2.30%)
Sep 11, 2015 12.70 12.82 12.70 12.82 4,905 -0.12(-0.97%)
Sep 10, 2015 13.06 13.06 12.94 12.95 38,288 +0.09(+0.70%)
Sep 09, 2015 12.86 12.86 12.86 12.86 740 -0.02(-0.16%)
Sep 08, 2015 12.71 12.88 12.71 12.88 2,451 +0.31(+2.47%)
Sep 04, 2015 12.57 12.57 12.57 0 -0.21(-1.64%)
Sep 03, 2015 12.85 12.85 12.77 12.78 16,228 -0.13(-1.01%)
Sep 02, 2015 12.73 12.91 12.73 12.91 14,970 +0.40(+3.20%)
Sep 01, 2015 12.35 12.51 12.35 12.51 96,552 +0.13(+1.05%)
Aug 31, 2015 12.58 12.82 12.38 12.38 1,041 -0.57(-4.40%)
Aug 28, 2015 12.77 12.95 12.77 12.95 1,677 +0.40(+3.19%)
Aug 27, 2015 12.85 13.04 12.55 12.55 2,021 -0.30(-2.33%)
Aug 26, 2015 12.63 12.85 12.63 12.85 643 -0.05(-0.39%)
Aug 25, 2015 13.02 13.07 12.90 12.90 489 -0.05(-0.39%)
Aug 24, 2015 12.95 12.45 12.95 11,637 -0.28(-2.12%)
Aug 21, 2015 13.69 13.70 13.23 13.23 1,078 -0.47(-3.43%)
Aug 20, 2015 13.59 13.70 13.40 13.70 113,315 +0.00(+0.00%)
Aug 19, 2015 13.67 13.70 13.56 13.70 50,915 -0.17(-1.23%)
Aug 18, 2015 13.87 13.87 13.87 13.87 2,118 +0.30(+2.21%)
Aug 17, 2015 13.57 13.57 13.57 13.57 232 -0.28(-2.02%)
Aug 14, 2015 13.84 13.85 13.84 13.85 799 +0.13(+0.95%)
Aug 13, 2015 13.67 13.72 13.67 13.72 498 +0.07(+0.51%)
Aug 12, 2015 13.63 13.65 13.63 13.65 862 -0.06(-0.44%)
Aug 11, 2015 13.44 13.71 13.44 13.71 740 +0.01(+0.04%)
Aug 10, 2015 13.70 13.70 13.70 13.70 128 +0.05(+0.40%)
Aug 07, 2015 13.65 13.65 13.65 13.65 281 +0.30(+2.25%)
Aug 06, 2015 13.58 13.65 13.35 13.35 935 -0.39(-2.84%)
Aug 05, 2015 13.60 13.74 13.60 13.74 2,509 +0.27(+2.00%)
Aug 04, 2015 13.29 13.47 13.17 13.47 795 +0.07(+0.52%)
Aug 03, 2015 13.40 13.40 13.40 13.40 100 +0.35(+2.68%)
Jul 31, 2015 13.34 13.40 13.05 13.05 1,681 +0.19(+1.48%)
Jul 30, 2015 13.08 13.15 12.86 12.86 1,067 -0.14(-1.08%)
Jul 29, 2015 12.97 13.00 12.97 13.00 1,777 -0.20(-1.52%)
Jul 28, 2015 13.20 13.20 13.20 13.20 401 +0.12(+0.92%)
Jul 27, 2015 12.95 13.08 12.95 13.08 1,743 +0.08(+0.62%)
Jul 23, 2015 13.00 13.00 13.00 0 -0.22(-1.66%)
Jul 21, 2015 13.22 13.22 13.22 29 -0.18(-1.34%)
Jul 20, 2015 13.40 13.40 13.40 13.40 218 -0.02(-0.15%)
Jul 17, 2015 13.42 13.42 13.42 13.42 159 +0.10(+0.75%)
Jul 16, 2015 13.38 13.38 13.32 13.32 3,043 -0.03(-0.22%)
Jul 15, 2015 13.35 13.35 13.35 13.35 749 +0.20(+1.52%)
Jul 13, 2015 13.15 13.15 13.15 160 +0.39(+3.06%)
Jul 10, 2015 12.76 12.76 12.76 12.76 3,410 +0.29(+2.33%)
Jul 07, 2015 12.47 12.47 12.47 20 +0.00(+0.00%)
Jul 02, 2015 12.47 12.47 12.47 66 -0.43(-3.33%)
Jun 29, 2015 12.90 12.90 12.90 0 -0.11(-0.85%)
Jun 26, 2015 13.00 13.07 13.00 13.01 1,755 -0.14(-1.06%)
Jun 24, 2015 13.15 13.15 13.15 5 -0.25(-1.87%)
Jun 23, 2015 13.25 13.40 13.22 13.40 4,439 +0.31(+2.41%)
Jun 22, 2015 13.09 13.09 13.09 13.09 159 -0.04(-0.34%)
Jun 18, 2015 13.13 13.13 13.13 0 +0.43(+3.39%)
Jun 17, 2015 12.70 12.70 12.70 12.70 199 -0.06(-0.47%)
Jun 10, 2015 12.76 12.76 12.76 30 +0.01(+0.08%)
Jun 05, 2015 12.75 12.75 12.75 0 -0.15(-1.16%)
Jun 03, 2015 12.90 12.90 12.90 0 -0.27(-2.05%)
Jun 02, 2015 13.17 13.17 13.17 13.17 986 -0.41(-3.02%)
Jun 01, 2015 13.58 13.58 13.58 13.58 612 +0.17(+1.27%)
May 29, 2015 13.41 13.41 13.41 13.41 2,275 +0.11(+0.82%)
May 28, 2015 13.58 13.58 13.30 13.30 712 +0.19(+1.46%)
May 26, 2015 13.11 13.11 13.11 0 -0.16(-1.21%)
May 22, 2015 13.27 13.27 13.27 0 -0.22(-1.63%)
May 21, 2015 13.49 13.49 13.49 13.49 1,235 -0.26(-1.89%)
May 20, 2015 13.68 13.75 13.68 13.75 1,766 -0.05(-0.36%)
May 18, 2015 13.80 13.80 13.80 2 -0.09(-0.68%)
May 15, 2015 13.89 13.89 13.89 13.89 2,755 -0.10(-0.68%)
May 14, 2015 13.56 14.01 13.56 13.99 4,864 +0.25(+1.82%)
May 13, 2015 13.68 13.74 13.37 13.74 1,232 +0.49(+3.70%)
May 12, 2015 13.25 13.25 13.25 13.25 5,189 +0.36(+2.79%)
May 08, 2015 12.89 12.89 12.89 183 +0.42(+3.37%)
May 06, 2015 12.47 12.47 12.47 0 +0.17(+1.38%)
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.