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

British Land ADR (OP: BTLCY )

5.160 UNCHANGED
Streaming Delayed Price Updated: 3:33 PM EDT, May 8, 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 30, 2018 9.260 9.480 9.180 9.423 11,775 +0.01(+0.08%)
Apr 27, 2018 9.250 9.480 9.183 9.415 7,385 +0.02(+0.21%)
Apr 26, 2018 9.330 9.480 9.200 9.395 6,196 +0.13(+1.46%)
Apr 25, 2018 9.250 9.400 9.250 9.260 3,225 -0.11(-1.17%)
Apr 24, 2018 9.310 9.480 9.180 9.370 7,281 +0.02(+0.27%)
Apr 23, 2018 9.290 9.480 9.180 9.345 7,349 -0.03(-0.32%)
Apr 20, 2018 9.360 9.430 9.270 9.375 2,126 -0.10(-1.00%)
Apr 19, 2018 9.460 9.470 9.270 9.470 20,252 +0.06(+0.64%)
Apr 18, 2018 9.390 9.480 9.320 9.410 5,299 -0.00(-0.05%)
Apr 17, 2018 9.390 9.460 9.310 9.415 832,624 -0.07(-0.69%)
Apr 16, 2018 9.330 9.480 9.320 9.480 5,447 +0.16(+1.72%)
Apr 13, 2018 9.300 9.320 9.278 9.320 5,860 +0.05(+0.59%)
Apr 12, 2018 9.270 9.290 9.240 9.265 10,714 +0.03(+0.32%)
Apr 11, 2018 9.180 9.300 9.130 9.235 10,945 -0.02(-0.16%)
Apr 10, 2018 9.250 9.320 9.160 9.250 13,019 +0.01(+0.05%)
Apr 09, 2018 9.330 9.330 9.200 9.245 17,299 +0.09(+1.04%)
Apr 06, 2018 9.310 9.310 9.080 9.150 10,729 -0.05(-0.60%)
Apr 05, 2018 9.150 9.320 9.070 9.205 11,207 -0.02(-0.16%)
Apr 04, 2018 9.070 9.280 9.040 9.220 4,950 +0.12(+1.37%)
Apr 03, 2018 9.050 9.250 8.960 9.095 18,758 -0.06(-0.71%)
Apr 02, 2018 9.100 9.160 9.005 9.160 5,454 -0.08(-0.87%)
Mar 29, 2018 9.240 9.240 9.240 0 -0.05(-0.54%)
Mar 28, 2018 9.090 9.330 9.070 9.290 10,177 +0.25(+2.77%)
Mar 27, 2018 9.040 9.240 8.910 9.040 18,823 -0.22(-2.32%)
Mar 26, 2018 9.280 9.300 9.050 9.255 6,904 +0.15(+1.65%)
Mar 23, 2018 9.072 9.180 8.970 9.105 11,363 +0.10(+1.11%)
Mar 22, 2018 9.140 9.140 8.960 9.005 9,566 -0.28(-3.02%)
Mar 21, 2018 9.175 9.370 9.050 9.285 12,818 -0.04(-0.48%)
Mar 20, 2018 9.145 9.330 9.145 9.330 1,291 +0.24(+2.64%)
Mar 19, 2018 9.100 9.100 9.000 9.090 7,324 +0.12(+1.34%)
Mar 16, 2018 8.922 8.970 8.740 8.970 4,325 +0.14(+1.59%)
Mar 15, 2018 8.830 8.970 8.830 8.830 2,760 -0.07(-0.79%)
Mar 14, 2018 8.916 8.942 8.870 8.900 1,298 +0.05(+0.56%)
Mar 13, 2018 9.030 9.100 8.850 8.850 10,668 -0.16(-1.72%)
Mar 12, 2018 8.950 9.000 8.950 9.005 3,039 +0.16(+1.75%)
Mar 09, 2018 8.838 8.880 8.810 8.850 7,724 +0.03(+0.34%)
Mar 08, 2018 9.090 9.090 8.820 8.820 731 +0.04(+0.46%)
Mar 07, 2018 8.810 9.010 8.740 8.780 5,423 -0.16(-1.79%)
Mar 06, 2018 8.750 8.950 8.730 8.940 8,963 +0.16(+1.82%)
Mar 05, 2018 8.760 9.010 8.760 8.780 5,418 -0.07(-0.79%)
Mar 02, 2018 8.790 8.860 8.760 8.850 4,579 +0.12(+1.37%)
Mar 01, 2018 8.880 8.880 8.730 8.730 5,950 -0.06(-0.68%)
Feb 28, 2018 8.890 8.890 8.785 8.790 13,957 -0.26(-2.87%)
Feb 27, 2018 9.090 9.090 8.935 9.050 9,679 -0.20(-2.16%)
Feb 26, 2018 9.186 9.320 9.030 9.250 41,861 +0.02(+0.22%)
Feb 23, 2018 9.070 9.310 9.070 9.230 23,460 +0.21(+2.33%)
Feb 22, 2018 8.840 9.080 8.830 9.020 24,267 +0.01(+0.11%)
Feb 21, 2018 8.900 9.120 8.870 9.010 23,943 -0.04(-0.50%)
Feb 20, 2018 9.100 9.180 9.010 9.055 16,420 -0.04(-0.49%)
Feb 16, 2018 9.100 9.100 9.100 0 +0.07(+0.78%)
Feb 15, 2018 9.200 9.200 8.880 9.030 28,619 -0.12(-1.31%)
Feb 14, 2018 8.940 9.150 8.910 9.150 28,814 +0.22(+2.46%)
Feb 13, 2018 9.115 9.115 8.890 8.930 20,426 -0.04(-0.42%)
Feb 12, 2018 9.040 9.040 8.810 8.967 13,491 +0.26(+2.96%)
Feb 09, 2018 8.910 9.000 8.710 8.710 18,620 -0.09(-1.02%)
Feb 08, 2018 9.150 9.150 8.800 8.800 26,714 -0.34(-3.72%)
Feb 07, 2018 9.120 9.190 8.910 9.140 20,932 +0.09(+0.99%)
Feb 06, 2018 8.850 9.100 8.770 9.050 19,846 -0.18(-1.95%)
Feb 05, 2018 9.300 9.150 9.230 37,702 -0.21(-2.17%)
Feb 02, 2018 9.490 9.500 9.400 9.435 5,939 -0.14(-1.46%)
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.