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 (%)
Sep 28, 2018 8.110 8.110 8.030 8.050 313,400 -0.23(-2.84%)
Sep 27, 2018 8.180 8.310 8.110 8.285 22,863 +0.00(+0.00%)
Sep 26, 2018 8.180 8.370 8.180 8.285 21,980 +0.06(+0.73%)
Sep 25, 2018 8.170 8.280 8.090 8.225 24,425 +0.04(+0.55%)
Sep 24, 2018 8.250 8.280 8.150 8.180 30,413 -0.07(-0.85%)
Sep 21, 2018 8.197 8.260 8.100 8.250 19,100 -0.02(-0.18%)
Sep 20, 2018 8.110 8.280 8.110 8.265 12,858 +0.16(+1.97%)
Sep 19, 2018 8.105 8.133 8.065 8.105 19,523 -0.05(-0.67%)
Sep 18, 2018 8.090 8.230 8.050 8.160 118,808 +0.09(+1.05%)
Sep 17, 2018 8.180 8.180 8.040 8.075 691,397 -0.03(-0.37%)
Sep 14, 2018 8.170 8.180 8.030 8.105 73,500 -0.05(-0.67%)
Sep 13, 2018 8.380 8.380 8.120 8.160 376,834 -0.07(-0.91%)
Sep 12, 2018 8.220 8.280 8.220 8.235 16,744 -0.04(-0.48%)
Sep 11, 2018 8.200 8.300 8.140 8.275 72,482 +0.10(+1.22%)
Sep 10, 2018 8.110 8.260 8.070 8.175 14,623 +0.12(+1.55%)
Sep 07, 2018 8.100 8.110 8.010 8.050 11,100 -0.08(-1.04%)
Sep 06, 2018 8.190 8.190 8.115 8.135 15,282 -0.08(-0.97%)
Sep 05, 2018 8.150 8.240 8.100 8.215 33,138 -0.02(-0.24%)
Sep 04, 2018 8.210 8.250 8.200 8.235 18,661 -0.16(-1.91%)
Aug 31, 2018 8.395 8.395 8.395 0 -0.03(-0.30%)
Aug 30, 2018 8.420 8.450 8.380 8.420 7,798 -0.13(-1.52%)
Aug 29, 2018 8.355 8.550 8.355 8.550 7,711 +0.21(+2.58%)
Aug 28, 2018 8.320 8.410 8.290 8.335 25,812 +0.02(+0.18%)
Aug 27, 2018 8.285 8.350 8.240 8.320 8,031 +0.12(+1.46%)
Aug 24, 2018 8.190 8.350 8.190 8.200 9,700 -0.09(-1.09%)
Aug 23, 2018 8.327 8.327 8.130 8.290 15,931 -0.05(-0.60%)
Aug 22, 2018 8.410 8.410 8.290 8.340 12,520 -0.09(-1.01%)
Aug 21, 2018 8.410 8.460 8.310 8.425 46,107 +0.04(+0.54%)
Aug 20, 2018 8.320 8.380 8.300 8.380 11,354 +0.06(+0.72%)
Aug 17, 2018 8.240 8.380 8.240 8.320 10,800 +0.08(+0.97%)
Aug 16, 2018 8.200 8.300 8.200 8.240 30,179 +0.10(+1.23%)
Aug 15, 2018 8.120 8.170 8.080 8.140 65,352 -0.04(-0.43%)
Aug 14, 2018 8.250 8.250 8.120 8.175 47,044 -0.08(-0.97%)
Aug 13, 2018 8.240 8.300 8.220 8.255 27,280 -0.14(-1.67%)
Aug 10, 2018 8.370 8.410 8.370 8.395 20,800 -0.02(-0.18%)
Aug 09, 2018 8.370 8.480 8.370 8.410 13,483 +0.03(+0.30%)
Aug 08, 2018 8.410 8.430 8.340 8.385 15,100 -0.09(-1.00%)
Aug 07, 2018 8.490 8.600 8.470 8.470 18,727 -0.01(-0.12%)
Aug 06, 2018 8.521 8.529 8.470 8.480 14,478 -0.25(-2.86%)
Aug 03, 2018 8.621 8.740 8.620 8.730 5,600 +0.09(+0.98%)
Aug 02, 2018 8.630 8.680 8.610 8.645 5,721 -0.17(-1.87%)
Aug 01, 2018 8.750 8.810 8.690 8.810 10,909 -0.03(-0.28%)
Jul 31, 2018 8.760 8.870 8.760 8.835 34,058 +0.14(+1.61%)
Jul 30, 2018 8.670 8.750 8.665 8.695 3,108 +0.05(+0.58%)
Jul 27, 2018 8.640 8.700 8.600 8.645 6,900 +0.05(+0.58%)
Jul 26, 2018 8.590 8.680 8.560 8.595 17,953 -0.13(-1.49%)
Jul 25, 2018 8.630 8.810 8.540 8.725 32,136 +0.21(+2.53%)
Jul 24, 2018 8.560 8.650 8.439 8.510 30,255 +0.10(+1.17%)
Jul 23, 2018 8.500 8.500 8.400 8.412 8,116 -0.09(-1.04%)
Jul 20, 2018 8.500 8.520 8.470 8.500 8,758 +0.06(+0.71%)
Jul 19, 2018 8.510 8.510 8.400 8.440 12,321 -0.21(-2.43%)
Jul 18, 2018 8.660 8.670 8.610 8.650 15,297 +0.00(+0.00%)
Jul 17, 2018 8.750 8.770 8.650 8.650 35,041 -0.19(-2.09%)
Jul 16, 2018 8.920 8.920 8.800 8.835 50,427 -0.03(-0.39%)
Jul 13, 2018 8.880 8.890 8.840 8.870 3,366 -0.01(-0.06%)
Jul 12, 2018 8.870 8.910 8.840 8.875 11,836 +0.01(+0.06%)
Jul 11, 2018 8.870 8.910 8.860 8.870 28,597 -0.12(-1.28%)
Jul 10, 2018 8.980 9.000 8.926 8.985 23,809 +0.00(+0.00%)
Jul 09, 2018 9.080 9.080 8.970 8.985 15,482 -0.02(-0.22%)
Jul 06, 2018 9.050 9.050 9.005 9.005 35,623 +0.04(+0.39%)
Jul 05, 2018 8.965 9.000 8.955 8.970 6,990 +0.10(+1.13%)
Jul 03, 2018 8.870 8.870 8.870 0 -0.03(-0.34%)
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.