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 29, 2017 8.280 8.280 8.098 8.110 7,440 -0.12(-1.46%)
Sep 28, 2017 8.270 8.290 8.180 8.230 14,045 -0.02(-0.24%)
Sep 27, 2017 8.230 8.300 8.160 8.250 6,976 -0.05(-0.60%)
Sep 26, 2017 8.150 8.300 8.110 8.300 5,380 +0.16(+1.97%)
Sep 25, 2017 8.120 8.150 8.100 8.140 4,445 -0.01(-0.07%)
Sep 22, 2017 8.090 8.200 8.075 8.146 18,767 +0.08(+0.94%)
Sep 21, 2017 8.070 8.100 8.070 8.070 2,519 +0.00(+0.00%)
Sep 20, 2017 8.070 8.100 8.070 8.070 3,572 -0.02(-0.27%)
Sep 19, 2017 8.100 8.207 8.092 8.092 20,272 -0.01(-0.10%)
Sep 18, 2017 8.100 8.100 8.100 8.100 322 -0.01(-0.12%)
Sep 15, 2017 8.110 8.320 8.110 8.110 8,870 -0.12(-1.46%)
Sep 14, 2017 8.110 8.260 8.110 8.230 4,582 +0.12(+1.48%)
Sep 13, 2017 8.210 8.210 8.110 8.110 8,179 -0.19(-2.29%)
Sep 12, 2017 8.230 8.300 8.200 8.300 35,077 +0.08(+0.97%)
Sep 11, 2017 8.200 8.220 8.100 8.220 17,402 +0.12(+1.54%)
Sep 08, 2017 8.110 8.110 8.000 8.095 46,216 +0.18(+2.21%)
Sep 07, 2017 8.030 8.090 7.920 7.920 2,277 -0.04(-0.44%)
Sep 06, 2017 7.950 8.030 7.940 7.955 9,494 -0.10(-1.18%)
Sep 05, 2017 8.024 8.100 7.990 8.050 12,843 +0.02(+0.25%)
Sep 01, 2017 8.080 7.872 8.030 56,451 +0.16(+2.01%)
Aug 31, 2017 7.920 7.920 7.840 7.872 3,372 -0.05(-0.61%)
Aug 30, 2017 7.800 7.920 7.800 7.920 1,928 +0.07(+0.89%)
Aug 29, 2017 7.770 7.920 7.770 7.850 1,690 +0.06(+0.77%)
Aug 28, 2017 7.920 7.920 7.780 7.790 1,630 -0.01(-0.13%)
Aug 25, 2017 7.800 7.800 7.800 7.800 1,344 +0.00(+0.05%)
Aug 24, 2017 7.800 7.800 7.750 7.796 1,609 -0.00(-0.05%)
Aug 23, 2017 7.800 7.800 7.752 7.800 5,554 -0.11(-1.39%)
Aug 22, 2017 7.800 8.030 7.800 7.910 5,617 -0.09(-1.12%)
Aug 21, 2017 7.950 8.000 7.810 8.000 9,104 +0.06(+0.73%)
Aug 18, 2017 8.040 8.040 7.891 7.942 3,908 -0.18(-2.19%)
Aug 17, 2017 8.100 8.120 8.100 8.120 5,642 +0.14(+1.75%)
Aug 16, 2017 8.130 8.130 7.980 7.980 2,631 -0.15(-1.85%)
Aug 15, 2017 7.850 8.150 7.850 8.130 4,079 +0.21(+2.65%)
Aug 14, 2017 8.000 8.000 7.920 7.920 9,612 -0.15(-1.86%)
Aug 11, 2017 8.001 8.070 8.001 8.070 1,375 -0.04(-0.49%)
Aug 10, 2017 7.960 8.110 7.960 8.110 5,942 +0.14(+1.78%)
Aug 09, 2017 7.930 8.000 7.930 7.968 10,736 -0.11(-1.39%)
Aug 08, 2017 8.100 8.130 7.940 8.080 14,118 -0.06(-0.74%)
Aug 07, 2017 8.060 8.140 8.010 8.140 3,497 +0.00(+0.00%)
Aug 04, 2017 8.050 8.140 8.050 8.140 303 +0.08(+0.99%)
Aug 03, 2017 8.065 8.110 8.030 8.060 4,595 -0.04(-0.49%)
Aug 02, 2017 8.050 8.100 8.050 8.100 2,596 +0.04(+0.43%)
Aug 01, 2017 8.260 8.260 8.020 8.065 11,534 -0.03(-0.31%)
Jul 31, 2017 8.025 8.090 8.025 8.090 683 +0.14(+1.76%)
Jul 28, 2017 8.090 8.090 7.950 7.950 6,336 -0.09(-1.17%)
Jul 27, 2017 8.032 8.044 7.980 8.044 6,559 -0.08(-0.98%)
Jul 26, 2017 8.060 8.124 8.000 8.124 1,183 +0.01(+0.17%)
Jul 25, 2017 8.126 8.130 8.110 8.110 2,461 -0.02(-0.18%)
Jul 24, 2017 8.125 8.125 8.125 8.125 475 -0.15(-1.87%)
Jul 21, 2017 8.200 8.280 8.200 8.280 2,900 -0.04(-0.48%)
Jul 20, 2017 8.320 8.320 8.230 8.320 11,283 -0.05(-0.60%)
Jul 19, 2017 8.330 8.370 8.080 8.370 18,788 +0.09(+1.09%)
Jul 18, 2017 8.160 8.280 8.080 8.280 2,193 +0.21(+2.60%)
Jul 17, 2017 8.080 8.100 7.840 8.070 5,995 -0.07(-0.86%)
Jul 14, 2017 8.020 8.160 7.970 8.140 4,469 +0.23(+2.91%)
Jul 13, 2017 7.800 7.980 7.800 7.910 6,980 -0.05(-0.63%)
Jul 12, 2017 7.940 7.960 7.800 7.960 14,913 +0.12(+1.53%)
Jul 11, 2017 7.880 7.880 7.800 7.840 25,342 -0.16(-2.00%)
Jul 10, 2017 7.960 8.040 7.950 8.000 11,794 -0.01(-0.12%)
Jul 07, 2017 7.900 8.025 7.880 8.010 3,567 +0.10(+1.26%)
Jul 06, 2017 8.040 8.060 7.900 7.910 5,723 -0.13(-1.62%)
Jul 05, 2017 7.968 8.040 7.900 8.040 12,736 +0.03(+0.37%)
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.