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 (%)
Oct 31, 2011 8.260 8.450 8.170 8.170 2,283 -0.28(-3.31%)
Oct 28, 2011 8.370 8.450 8.270 8.450 5,152 +0.09(+1.08%)
Oct 27, 2011 8.260 8.450 8.160 8.360 7,724 +0.64(+8.29%)
Oct 26, 2011 7.870 7.970 7.710 7.720 7,693 -0.19(-2.40%)
Oct 25, 2011 7.910 8.160 7.910 7.910 1,137 -0.54(-6.39%)
Oct 24, 2011 8.210 8.450 8.210 8.450 2,268 +0.05(+0.60%)
Oct 21, 2011 8.150 8.400 8.060 8.400 3,742 +0.70(+9.09%)
Oct 20, 2011 7.750 7.750 7.700 7.700 23,605 -0.20(-2.53%)
Oct 19, 2011 8.190 8.200 7.900 7.900 7,181 -0.40(-4.82%)
Oct 18, 2011 8.070 8.300 8.070 8.300 63,761 -0.12(-1.43%)
Oct 17, 2011 8.450 8.450 8.240 8.420 10,654 -0.03(-0.36%)
Oct 14, 2011 8.360 8.500 8.210 8.450 3,135 +0.05(+0.60%)
Oct 13, 2011 8.060 8.400 8.060 8.400 1,748 +0.14(+1.69%)
Oct 12, 2011 8.150 8.260 8.050 8.260 7,485 +0.21(+2.61%)
Oct 11, 2011 7.920 8.090 7.890 8.050 49,828 -0.03(-0.37%)
Oct 10, 2011 7.960 8.200 7.960 8.080 266,843 +0.08(+1.00%)
Oct 07, 2011 8.010 8.270 7.880 8.000 225,853 +0.19(+2.43%)
Oct 06, 2011 7.580 7.810 7.570 7.810 157,558 +0.26(+3.44%)
Oct 05, 2011 7.180 7.550 7.180 7.550 81,541 +0.57(+8.17%)
Oct 04, 2011 7.010 7.130 6.970 6.980 30,226 -0.37(-5.03%)
Oct 03, 2011 7.300 7.350 7.300 7.350 2,719 +0.10(+1.38%)
Sep 30, 2011 7.370 7.510 7.250 7.250 15,105 -0.40(-5.23%)
Sep 29, 2011 7.650 7.650 7.650 7.650 124 +0.22(+2.96%)
Sep 28, 2011 7.770 7.780 7.430 7.430 24,541 -0.42(-5.35%)
Sep 27, 2011 7.820 7.880 7.820 7.850 10,096 +0.36(+4.81%)
Sep 23, 2011 7.490 7.490 7.490 0 +0.36(+5.05%)
Sep 22, 2011 7.390 7.410 7.130 7.130 7,134 -0.83(-10.43%)
Sep 20, 2011 7.960 7.960 7.960 0 +0.20(+2.58%)
Sep 19, 2011 7.840 7.870 7.760 7.760 3,101 -0.40(-4.90%)
Sep 15, 2011 8.160 8.160 8.160 8.160 0 +0.45(+5.84%)
Sep 14, 2011 7.710 7.710 7.710 7.710 113 -0.11(-1.41%)
Sep 13, 2011 7.810 7.820 7.810 7.820 200 -0.23(-2.86%)
Sep 12, 2011 8.170 8.170 8.050 8.050 1,200 -0.10(-1.23%)
Sep 08, 2011 8.150 8.150 8.150 0 -0.15(-1.81%)
Sep 07, 2011 8.300 8.300 8.200 8.300 3,063 +0.35(+4.40%)
Sep 06, 2011 8.100 8.100 7.950 7.950 1,400 -0.43(-5.13%)
Sep 02, 2011 8.380 8.380 8.380 8.380 1,000 -0.08(-0.95%)
Sep 01, 2011 8.660 8.700 8.460 8.460 3,185 -0.21(-2.42%)
Aug 31, 2011 8.780 8.780 8.670 8.670 768 -0.09(-1.03%)
Aug 30, 2011 9.020 9.020 8.760 8.760 511 -0.18(-2.01%)
Aug 29, 2011 8.520 8.940 8.520 8.940 842 +0.48(+5.67%)
Aug 26, 2011 8.460 8.460 8.460 8.460 190 +0.04(+0.48%)
Aug 25, 2011 8.420 8.420 8.420 8.420 200 -0.28(-3.22%)
Aug 24, 2011 8.700 8.700 8.700 8.700 104 +0.02(+0.23%)
Aug 23, 2011 8.680 8.680 8.680 8.680 128 +0.03(+0.35%)
Aug 22, 2011 8.690 8.690 8.650 8.650 515 -0.10(-1.14%)
Aug 19, 2011 8.750 8.750 8.750 8.750 292 +0.14(+1.63%)
Aug 18, 2011 8.680 8.680 8.610 8.610 368 -0.24(-2.71%)
Aug 17, 2011 8.880 8.880 8.850 8.850 485 +0.06(+0.68%)
Aug 16, 2011 8.940 8.990 8.790 8.790 1,355 -0.36(-3.93%)
Aug 15, 2011 9.170 9.300 9.150 9.150 2,750 -0.13(-1.40%)
Aug 12, 2011 9.060 9.280 9.060 9.280 613 +0.39(+4.39%)
Aug 11, 2011 8.650 9.190 8.600 8.890 29,528 +0.62(+7.50%)
Aug 10, 2011 8.350 8.350 8.270 8.270 1,205 -0.41(-4.72%)
Aug 09, 2011 8.400 8.680 8.170 8.680 3,182 +0.84(+10.71%)
Aug 08, 2011 7.980 7.980 7.840 7.840 1,192 -0.84(-9.68%)
Aug 05, 2011 8.930 8.930 8.680 8.680 1,100 -0.32(-3.56%)
Aug 04, 2011 9.040 9.040 9.000 9.000 930 -0.69(-7.12%)
Aug 03, 2011 9.650 9.690 9.650 9.690 2,113 +0.20(+2.11%)
Aug 02, 2011 9.680 9.680 9.490 9.490 2,575 +0.07(+0.74%)
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.