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 (%)
Nov 30, 2018 7.320 7.380 7.300 7.335 131,600 -0.14(-1.87%)
Nov 29, 2018 7.510 7.520 7.420 7.475 75,290 -0.47(-5.92%)
Nov 28, 2018 7.700 8.010 7.680 7.945 42,822 +0.20(+2.52%)
Nov 27, 2018 7.850 7.850 7.640 7.750 46,434 -0.21(-2.58%)
Nov 26, 2018 8.010 8.030 7.870 7.955 22,726 +0.05(+0.70%)
Nov 23, 2018 7.690 7.900 7.690 7.900 14,000 +0.25(+3.27%)
Nov 21, 2018 7.650 7.650 7.650 0 +0.13(+1.73%)
Nov 20, 2018 7.540 7.580 7.460 7.520 59,058 -0.08(-1.05%)
Nov 19, 2018 7.750 7.750 7.500 7.600 52,594 -0.03(-0.39%)
Nov 16, 2018 7.780 7.840 7.580 7.630 46,400 -0.08(-0.97%)
Nov 15, 2018 7.770 7.810 7.600 7.705 63,441 -0.58(-7.06%)
Nov 14, 2018 8.462 8.462 8.030 8.290 51,173 +0.13(+1.66%)
Nov 13, 2018 8.200 8.280 8.070 8.155 43,527 +0.09(+1.18%)
Nov 12, 2018 8.072 8.100 8.040 8.060 34,881 -0.22(-2.72%)
Nov 09, 2018 8.280 8.320 8.270 8.285 12,200 -0.01(-0.12%)
Nov 08, 2018 8.270 8.340 8.260 8.295 31,945 +0.04(+0.48%)
Nov 07, 2018 8.150 8.270 8.140 8.255 97,277 +0.16(+1.98%)
Nov 06, 2018 8.015 8.130 8.015 8.095 63,153 +0.03(+0.37%)
Nov 05, 2018 8.050 8.080 8.000 8.065 59,027 +0.07(+0.88%)
Nov 02, 2018 7.970 8.070 7.880 7.995 46,000 -0.00(-0.06%)
Nov 01, 2018 7.960 8.030 7.820 8.000 39,101 +0.26(+3.36%)
Oct 31, 2018 7.695 7.770 7.680 7.740 82,614 -0.00(-0.06%)
Oct 30, 2018 7.640 7.770 7.640 7.745 60,185 +0.02(+0.26%)
Oct 29, 2018 7.800 7.800 7.620 7.725 113,164 +0.10(+1.38%)
Oct 26, 2018 7.630 7.700 7.500 7.620 103,300 -0.06(-0.73%)
Oct 25, 2018 7.690 7.710 7.500 7.676 125,320 +0.02(+0.21%)
Oct 24, 2018 7.550 7.710 7.540 7.660 65,383 -0.02(-0.26%)
Oct 23, 2018 7.590 7.710 7.520 7.680 155,317 -0.15(-1.85%)
Oct 22, 2018 7.770 7.890 7.710 7.825 76,252 +0.08(+0.97%)
Oct 19, 2018 7.790 7.840 7.710 7.750 34,800 -0.01(-0.19%)
Oct 18, 2018 7.830 7.830 7.720 7.765 155,408 +0.11(+1.50%)
Oct 17, 2018 7.670 7.710 7.560 7.650 56,046 -0.07(-0.97%)
Oct 16, 2018 7.600 7.750 7.550 7.725 97,917 +0.12(+1.64%)
Oct 15, 2018 7.450 7.600 7.421 7.600 125,285 -0.16(-2.00%)
Oct 12, 2018 7.780 7.800 7.645 7.755 119,100 +0.04(+0.58%)
Oct 11, 2018 7.830 7.830 7.640 7.710 77,611 -0.12(-1.60%)
Oct 10, 2018 7.840 7.880 7.800 7.835 78,105 -0.05(-0.63%)
Oct 09, 2018 7.700 7.950 7.700 7.885 95,732 +0.12(+1.48%)
Oct 08, 2018 7.670 7.880 7.670 7.770 45,033 -0.08(-0.96%)
Oct 05, 2018 7.600 7.860 7.600 7.845 29,500 +0.19(+2.48%)
Oct 04, 2018 7.670 7.700 7.450 7.655 47,063 -0.41(-5.08%)
Oct 03, 2018 7.980 8.100 7.940 8.065 64,680 -0.03(-0.31%)
Oct 02, 2018 8.040 8.140 7.980 8.090 34,177 -0.07(-0.86%)
Oct 01, 2018 8.120 8.200 8.090 8.160 33,031 +0.11(+1.37%)
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%)
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.