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 (%)
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%)
Aug 01, 2011 9.420 9.420 9.420 9.420 115 -0.18(-1.87%)
Jul 29, 2011 9.760 9.760 9.600 9.600 6,788 +0.01(+0.10%)
Jul 28, 2011 9.750 9.750 9.590 9.590 500 -0.01(-0.10%)
Jul 27, 2011 9.640 9.660 9.600 9.600 2,841 -0.08(-0.83%)
Jul 26, 2011 9.680 9.680 9.680 9.680 4,210 -0.12(-1.22%)
Jul 25, 2011 9.800 9.800 9.800 9.800 515 +0.05(+0.51%)
Jul 22, 2011 9.760 9.830 9.750 9.750 3,627 +0.04(+0.41%)
Jul 21, 2011 9.690 9.710 9.690 9.710 2,282 -0.12(-1.22%)
Jul 20, 2011 9.660 9.830 9.660 9.830 9,126 +0.19(+1.97%)
Jul 19, 2011 9.610 9.640 9.610 9.640 5,846 -0.06(-0.62%)
Jul 18, 2011 9.800 9.800 9.700 9.700 4,119 +0.03(+0.31%)
Jul 15, 2011 9.770 9.910 9.670 9.670 13,797 +0.04(+0.42%)
Jul 14, 2011 9.630 9.630 9.630 9.630 128 -0.07(-0.72%)
Jul 13, 2011 9.490 9.710 9.490 9.700 1,869 +0.32(+3.41%)
Jul 12, 2011 9.320 9.380 9.320 9.380 716 +0.06(+0.64%)
Jul 11, 2011 9.270 9.330 9.270 9.320 2,710 -0.30(-3.12%)
Jul 08, 2011 9.560 9.690 9.560 9.620 12,798 -0.15(-1.54%)
Jul 07, 2011 9.620 9.770 9.620 9.770 11,150 -0.10(-1.01%)
Jul 06, 2011 9.800 9.870 9.790 9.870 1,756 -0.30(-2.95%)
Jul 05, 2011 10.11 10.17 10.11 10.17 2,950 +0.22(+2.21%)
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.