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

British Land ADR (OP: BTLCY )

5.321 -0.130 (-2.38%)
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 11, 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, 2012 8.510 8.600 8.375 8.375 5,365 -0.13(-1.59%)
Oct 26, 2012 8.510 8.510 8.510 0 +0.10(+1.19%)
Oct 25, 2012 8.710 8.710 8.410 8.410 278 +0.05(+0.60%)
Oct 24, 2012 8.650 8.650 8.360 8.360 478 -0.05(-0.59%)
Oct 23, 2012 8.410 8.410 8.410 8.410 400 -0.19(-2.21%)
Oct 19, 2012 8.630 8.660 8.570 8.600 3,445 +0.03(+0.35%)
Oct 18, 2012 8.550 8.870 8.550 8.570 11,595 +0.00(+0.00%)
Oct 16, 2012 8.570 8.570 8.570 0 -0.14(-1.61%)
Oct 15, 2012 8.710 8.710 8.710 8.710 562 +0.18(+2.11%)
Oct 12, 2012 8.530 8.530 8.530 8.530 1,478 +0.23(+2.77%)
Oct 11, 2012 8.340 8.340 8.300 8.300 339 -0.06(-0.72%)
Oct 10, 2012 8.160 8.360 8.160 8.360 739 +0.34(+4.24%)
Oct 09, 2012 8.150 8.150 8.020 8.020 1,241 -0.16(-1.96%)
Oct 08, 2012 8.400 8.400 8.180 8.180 1,157 -0.29(-3.42%)
Oct 04, 2012 8.470 8.470 8.470 8.470 0 -0.07(-0.82%)
Oct 03, 2012 8.360 8.540 8.280 8.540 2,943 +0.19(+2.28%)
Oct 02, 2012 8.440 8.665 8.350 8.350 23,334 -0.03(-0.36%)
Oct 01, 2012 8.460 8.510 8.380 8.380 1,141 +0.09(+1.09%)
Sep 28, 2012 8.480 8.480 8.290 8.290 5,386 -0.30(-3.49%)
Sep 27, 2012 8.400 8.590 8.390 8.590 8,761 +0.19(+2.26%)
Sep 26, 2012 8.400 8.400 8.400 8.400 118 -0.06(-0.71%)
Sep 25, 2012 8.460 8.460 8.460 8.460 303 -0.18(-2.08%)
Sep 24, 2012 8.460 8.640 8.410 8.640 2,498 +0.16(+1.89%)
Sep 21, 2012 8.470 8.480 8.470 8.480 1,178 -0.02(-0.24%)
Sep 20, 2012 8.500 8.500 8.500 8.500 571 +0.00(+0.00%)
Sep 19, 2012 8.630 8.630 8.500 8.500 1,100 -0.36(-4.06%)
Sep 18, 2012 8.820 8.860 8.820 8.860 3,651 +0.02(+0.23%)
Sep 17, 2012 8.840 8.840 8.840 8.840 700 +0.39(+4.62%)
Sep 13, 2012 8.450 8.450 8.450 0 -0.41(-4.63%)
Sep 12, 2012 8.650 8.860 8.610 8.860 3,923 +0.33(+3.87%)
Sep 11, 2012 8.500 8.719 8.500 8.530 3,455 +0.03(+0.35%)
Sep 10, 2012 8.530 8.530 8.500 8.500 407 -0.22(-2.49%)
Sep 07, 2012 8.717 8.717 8.717 8.717 310 +0.19(+2.20%)
Sep 06, 2012 8.660 8.660 8.530 8.530 1,136 +0.05(+0.59%)
Sep 05, 2012 8.480 8.480 8.480 8.480 2,225 -0.19(-2.19%)
Aug 31, 2012 8.670 8.670 8.670 0 +0.10(+1.17%)
Aug 29, 2012 8.570 8.570 8.570 0 +0.13(+1.54%)
Aug 27, 2012 8.390 8.480 8.390 8.440 2,133 -0.09(-1.06%)
Aug 21, 2012 8.530 8.530 8.530 0 +0.07(+0.83%)
Aug 20, 2012 8.460 8.460 8.460 8.460 131 -0.08(-0.94%)
Aug 17, 2012 8.540 8.540 8.540 8.540 271 +0.08(+0.95%)
Aug 16, 2012 8.460 8.470 8.430 8.460 2,111 +0.05(+0.59%)
Aug 14, 2012 8.410 8.410 8.410 0 +0.00(+0.00%)
Aug 13, 2012 8.450 8.470 8.410 8.410 7,420 -0.16(-1.87%)
Aug 11, 2012 8.380 8.570 8.380 8.570 45,615 +0.00(+0.00%)
Aug 10, 2012 8.380 8.570 8.380 8.570 45,615 +0.24(+2.88%)
Aug 09, 2012 8.420 8.420 8.330 8.330 446 -0.18(-2.12%)
Aug 08, 2012 8.680 8.680 8.510 8.510 468 -0.12(-1.39%)
Aug 07, 2012 8.480 8.630 8.460 8.630 471 -0.02(-0.23%)
Aug 06, 2012 8.650 8.650 8.650 8.650 137 -0.02(-0.23%)
Aug 03, 2012 8.520 8.670 8.520 8.670 903 +0.34(+4.08%)
Aug 02, 2012 8.550 8.550 8.320 8.330 445 +0.00(+0.00%)
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.