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 (%)
May 30, 2014 12.13 12.13 12.13 12.13 539 +0.17(+1.40%)
May 28, 2014 11.96 11.96 11.96 0 -0.03(-0.23%)
May 21, 2014 11.99 11.99 11.99 0 +0.04(+0.33%)
May 20, 2014 11.75 11.95 11.75 11.95 4,748 -0.05(-0.42%)
May 19, 2014 12.00 12.00 12.00 12.00 123 +0.13(+1.10%)
May 15, 2014 11.87 11.87 11.87 11.87 79 -0.09(-0.75%)
May 14, 2014 11.96 11.99 11.96 11.96 11,145 +0.02(+0.17%)
May 13, 2014 12.00 12.00 11.94 11.94 2,003 -0.06(-0.50%)
May 12, 2014 12.00 12.00 11.99 12.00 473 -0.04(-0.33%)
May 09, 2014 12.04 12.04 12.04 12.04 100 +0.22(+1.86%)
May 07, 2014 11.82 11.82 11.82 31 +0.14(+1.20%)
May 06, 2014 11.70 11.70 11.68 11.68 1,557 +0.15(+1.30%)
May 05, 2014 11.49 11.53 11.49 11.53 320 -0.06(-0.52%)
May 02, 2014 11.50 11.59 11.50 11.59 1,690 +0.17(+1.49%)
Apr 28, 2014 11.42 11.42 11.42 11.42 334 +0.06(+0.53%)
Apr 25, 2014 11.36 11.36 11.36 11.36 9,252 -0.06(-0.53%)
Apr 22, 2014 11.42 11.42 11.42 11.42 0 +0.17(+1.51%)
Apr 17, 2014 11.25 11.25 11.25 0 +0.26(+2.37%)
Apr 15, 2014 10.99 10.99 10.99 0 +0.00(+0.00%)
Apr 11, 2014 10.99 10.99 10.99 10.99 0 -0.16(-1.43%)
Apr 10, 2014 11.15 11.15 11.15 11.15 965 +0.16(+1.46%)
Apr 09, 2014 10.99 10.99 10.99 10.99 398 -0.18(-1.61%)
Apr 07, 2014 11.17 11.17 11.17 0 +0.17(+1.55%)
Apr 04, 2014 11.00 11.00 11.00 11.00 0 +0.01(+0.09%)
Apr 03, 2014 10.99 10.99 10.99 10.99 213 +0.14(+1.29%)
Apr 01, 2014 10.85 10.85 10.85 95 -0.23(-2.08%)
Mar 31, 2014 11.03 11.08 11.03 11.08 275 +0.24(+2.21%)
Mar 28, 2014 10.89 10.92 10.84 10.84 0 -0.03(-0.28%)
Mar 27, 2014 10.90 10.90 10.87 10.87 737 -0.01(-0.09%)
Mar 26, 2014 11.05 11.05 10.86 10.88 16,718 -0.01(-0.09%)
Mar 25, 2014 10.95 10.95 10.89 10.89 356 +0.00(+0.00%)
Mar 24, 2014 10.97 11.08 10.89 10.89 1,590 -0.16(-1.45%)
Mar 21, 2014 11.05 11.05 11.05 11.05 208 +0.00(+0.00%)
Mar 20, 2014 11.06 11.06 11.05 11.05 810 -0.35(-3.07%)
Mar 19, 2014 11.40 11.40 11.40 11.40 312 +0.13(+1.15%)
Mar 18, 2014 11.27 11.27 11.27 11.27 698 -0.01(-0.08%)
Mar 17, 2014 11.15 11.30 11.15 11.28 84,297 +0.28(+2.55%)
Mar 13, 2014 11.00 11.00 11.00 0 -0.09(-0.81%)
Mar 12, 2014 11.17 11.20 11.09 11.09 5,821 -0.28(-2.46%)
Mar 10, 2014 11.37 11.37 11.37 0 -0.35(-2.99%)
Mar 06, 2014 11.72 11.72 11.72 20 +0.00(+0.00%)
Mar 05, 2014 11.69 11.72 11.69 11.72 2,306 +0.02(+0.17%)
Mar 04, 2014 11.65 11.70 11.65 11.70 1,353 +0.28(+2.45%)
Mar 03, 2014 11.42 11.42 11.42 11.42 15,339 -0.15(-1.30%)
Feb 28, 2014 11.60 11.65 11.57 11.57 0 +0.02(+0.17%)
Feb 27, 2014 11.50 11.55 11.50 11.55 1,704 -0.05(-0.43%)
Feb 26, 2014 11.50 11.60 11.50 11.60 334 -0.05(-0.47%)
Feb 25, 2014 11.70 11.74 11.58 11.65 2,558 +0.08(+0.73%)
Feb 24, 2014 11.57 11.57 11.57 11.57 668 +0.01(+0.09%)
Feb 21, 2014 11.70 11.70 11.56 11.56 0 -0.04(-0.34%)
Feb 20, 2014 11.60 11.60 11.60 11.60 1,144 +0.12(+1.05%)
Feb 19, 2014 11.54 11.54 11.48 11.48 2,862 +0.07(+0.61%)
Feb 18, 2014 11.44 11.44 11.41 11.41 1,243 +0.15(+1.33%)
Feb 14, 2014 11.26 11.26 11.26 0 +0.00(+0.00%)
Feb 13, 2014 11.20 11.26 11.04 11.26 4,194 -0.01(-0.09%)
Feb 12, 2014 11.11 11.27 11.11 11.27 436 +0.20(+1.81%)
Feb 11, 2014 11.10 11.20 11.07 11.07 2,064 +0.12(+1.10%)
Feb 10, 2014 10.95 11.04 10.95 10.95 1,254 +0.02(+0.18%)
Feb 07, 2014 10.93 10.93 10.93 10.93 0 +0.19(+1.77%)
Feb 06, 2014 10.73 10.74 10.73 10.74 597 -0.15(-1.38%)
Feb 05, 2014 10.65 10.89 10.60 10.89 4,941 +0.26(+2.45%)
Feb 04, 2014 10.60 10.80 10.60 10.63 1,813 -0.15(-1.39%)
Feb 03, 2014 10.78 10.78 10.78 10.78 505 -0.12(-1.10%)
Jan 31, 2014 10.90 10.90 10.90 10.90 0 -0.15(-1.40%)
Jan 30, 2014 11.10 11.10 11.00 11.05 1,675 -0.03(-0.23%)
Jan 28, 2014 11.08 11.08 11.08 11.08 65 +0.01(+0.09%)
Jan 27, 2014 11.04 11.07 11.04 11.07 5,492 +0.02(+0.18%)
Jan 24, 2014 11.00 11.05 10.99 11.05 0 -0.16(-1.43%)
Jan 23, 2014 11.10 11.30 11.10 11.21 13,980 +0.11(+0.99%)
Jan 22, 2014 11.08 11.10 11.08 11.10 443 +0.04(+0.36%)
Jan 21, 2014 11.02 11.06 11.02 11.06 370 +0.14(+1.28%)
Jan 17, 2014 10.92 10.92 10.92 0 +0.22(+2.06%)
Jan 16, 2014 10.61 10.75 10.61 10.70 1,608 -0.06(-0.56%)
Jan 15, 2014 10.76 10.76 10.76 10.76 1,538 +0.01(+0.09%)
Jan 14, 2014 10.75 10.75 10.75 10.75 306 +0.34(+3.27%)
Jan 13, 2014 10.51 10.52 10.41 10.41 16,444 -0.18(-1.70%)
Jan 10, 2014 10.56 10.59 10.56 10.59 2,009 +0.15(+1.44%)
Jan 07, 2014 10.44 10.44 10.44 0 +0.34(+3.37%)
Jan 06, 2014 10.10 10.10 10.10 10.10 2,045 -0.17(-1.66%)
Jan 03, 2014 10.27 10.27 10.27 10.27 0 -0.01(-0.10%)
Jan 02, 2014 10.19 10.28 10.19 10.28 616 -0.04(-0.39%)
Dec 31, 2013 10.32 10.32 10.32 0 -0.09(-0.86%)
Dec 30, 2013 10.41 10.41 10.41 10.41 1,177 +0.01(+0.10%)
Dec 27, 2013 10.47 10.50 10.40 10.40 4,458 -0.16(-1.52%)
Dec 26, 2013 10.55 10.56 10.55 10.56 1,023 +0.07(+0.67%)
Dec 24, 2013 10.34 10.49 10.34 10.49 5,356 +0.19(+1.84%)
Dec 23, 2013 10.22 10.30 10.10 10.30 1,328 +0.06(+0.59%)
Dec 20, 2013 10.24 10.24 10.24 10.24 2,056 +0.13(+1.29%)
Dec 19, 2013 10.20 10.20 10.11 10.11 2,872 +0.01(+0.10%)
Dec 18, 2013 9.980 10.10 9.980 10.10 4,370 +0.16(+1.61%)
Dec 17, 2013 9.870 9.940 9.870 9.940 10,024 -0.05(-0.50%)
Dec 16, 2013 9.990 9.990 9.990 9.990 1,136 +0.18(+1.83%)
Dec 12, 2013 9.810 9.810 9.810 18 -0.19(-1.90%)
Dec 11, 2013 10.03 10.04 9.830 10.00 12,001 -0.11(-1.09%)
Dec 10, 2013 10.10 10.11 10.10 10.11 2,200 +0.09(+0.95%)
Dec 09, 2013 9.810 10.08 9.810 10.02 5,278 +0.13(+1.37%)
Dec 06, 2013 9.930 10.01 9.880 9.880 7,642 +0.01(+0.10%)
Dec 05, 2013 9.920 9.930 9.800 9.870 7,171 -0.09(-0.90%)
Dec 04, 2013 9.850 9.960 9.700 9.960 4,836 -0.08(-0.80%)
Dec 03, 2013 9.900 10.04 9.790 10.04 8,386 +0.01(+0.10%)
Dec 02, 2013 10.01 10.03 10.00 10.03 5,852 -0.15(-1.47%)
Nov 29, 2013 10.09 10.18 10.09 10.18 216 +0.13(+1.29%)
Nov 27, 2013 10.00 10.05 10.00 10.05 861 +0.06(+0.60%)
Nov 26, 2013 9.950 9.990 9.950 9.990 4,132 +0.06(+0.60%)
Nov 25, 2013 9.990 9.990 9.931 9.931 674 -0.03(-0.30%)
Nov 22, 2013 9.800 9.960 9.790 9.960 7,638 -0.03(-0.30%)
Nov 21, 2013 9.960 10.05 9.960 9.990 40,688 +0.10(+1.01%)
Nov 20, 2013 9.690 9.890 9.690 9.890 1,467 -0.03(-0.30%)
Nov 19, 2013 9.860 9.920 9.860 9.920 5,559 -0.09(-0.90%)
Nov 18, 2013 10.01 10.01 10.01 10.01 358 -0.06(-0.60%)
Nov 15, 2013 10.06 10.07 10.01 10.07 14,334 -0.03(-0.30%)
Nov 14, 2013 10.01 10.10 9.830 10.10 19,863 +0.10(+1.00%)
Nov 12, 2013 9.750 10.00 9.750 10.00 38,551 +0.02(+0.20%)
Nov 11, 2013 9.930 9.980 9.930 9.980 4,561 -0.03(-0.30%)
Nov 08, 2013 9.940 10.01 9.940 10.01 1,268 +0.38(+3.95%)
Nov 07, 2013 9.630 9.630 9.630 9.630 200 -0.29(-2.92%)
Nov 06, 2013 9.830 9.920 9.770 9.920 21,173 -0.08(-0.80%)
Nov 05, 2013 9.830 10.00 9.830 10.00 10,397 +0.02(+0.20%)
Nov 04, 2013 9.970 9.980 9.970 9.980 9,360 +0.08(+0.81%)
Nov 01, 2013 9.660 9.900 9.660 9.900 4,307 -0.21(-2.08%)
Oct 31, 2013 10.11 10.11 10.11 10.11 499 -0.14(-1.37%)
Oct 30, 2013 10.22 10.25 10.22 10.25 1,723 -0.04(-0.39%)
Oct 29, 2013 10.19 10.29 10.10 10.29 3,999 +0.10(+0.98%)
Oct 28, 2013 10.23 10.23 10.04 10.19 878 -0.11(-1.07%)
Oct 25, 2013 10.30 10.30 10.30 10.30 200 +0.15(+1.48%)
Oct 24, 2013 10.10 10.25 10.10 10.15 3,387 +0.10(+1.00%)
Oct 23, 2013 10.03 10.05 10.03 10.05 2,682 +0.09(+0.90%)
Oct 22, 2013 9.960 9.960 9.960 9.960 247 +0.25(+2.57%)
Oct 21, 2013 9.870 9.870 9.710 9.710 2,381 -0.24(-2.41%)
Oct 18, 2013 9.940 9.950 9.940 9.950 6,200 -0.01(-0.10%)
Oct 17, 2013 9.930 9.960 9.930 9.960 654 +0.21(+2.15%)
Oct 16, 2013 9.700 9.790 9.700 9.750 3,016 +0.10(+1.04%)
Oct 15, 2013 9.680 9.760 9.650 9.650 1,678 +0.03(+0.31%)
Oct 14, 2013 9.620 9.620 9.620 9.620 2,850 +0.07(+0.73%)
Oct 11, 2013 9.550 9.550 9.550 9.550 200 +0.14(+1.49%)
Oct 10, 2013 9.410 9.410 9.410 9.410 115 +0.11(+1.18%)
Oct 09, 2013 9.180 9.300 9.160 9.300 46,076 +0.06(+0.65%)
Oct 08, 2013 9.190 9.240 9.190 9.240 368 -0.08(-0.86%)
Oct 03, 2013 9.320 9.320 9.320 0 -0.07(-0.75%)
Oct 01, 2013 9.390 9.390 9.390 0 +0.02(+0.21%)
Sep 26, 2013 9.370 9.370 9.370 9.370 0 -0.14(-1.47%)
Sep 25, 2013 9.350 9.510 9.350 9.510 262 +0.10(+1.06%)
Sep 24, 2013 9.410 9.410 9.410 9.410 1,100 +0.04(+0.40%)
Sep 23, 2013 9.300 9.400 9.300 9.373 9,150 +0.04(+0.46%)
Sep 20, 2013 9.400 9.480 9.330 9.330 4,103 -0.12(-1.27%)
Sep 19, 2013 9.450 9.450 9.450 9.450 300 +0.24(+2.61%)
Sep 18, 2013 9.210 9.210 9.210 9.210 100 +0.00(+0.00%)
Sep 12, 2013 9.210 9.210 9.210 0 +0.17(+1.88%)
Sep 10, 2013 9.040 9.040 9.040 0 +0.23(+2.61%)
Sep 09, 2013 8.810 8.810 8.810 8.810 332 +0.32(+3.77%)
Sep 06, 2013 8.490 8.490 8.490 8.490 1,906 -0.11(-1.28%)
Sep 04, 2013 8.600 8.600 8.600 0 +0.00(+0.00%)
Sep 03, 2013 8.600 8.600 8.600 8.600 1,230 -0.20(-2.27%)
Aug 30, 2013 8.710 8.800 8.650 8.800 2,414 +0.04(+0.51%)
Aug 29, 2013 8.710 8.860 8.710 8.755 629 -0.10(-1.19%)
Aug 28, 2013 8.830 8.860 8.710 8.860 3,223 +0.15(+1.72%)
Aug 27, 2013 8.800 8.800 8.710 8.710 7,888 -0.22(-2.46%)
Aug 26, 2013 8.810 8.930 8.810 8.930 3,519 -0.09(-1.00%)
Aug 23, 2013 9.020 9.020 9.020 9.020 1,500 +0.21(+2.38%)
Aug 22, 2013 8.960 8.960 8.810 8.810 418 -0.24(-2.65%)
Aug 21, 2013 9.000 9.050 8.960 9.050 2,861 -0.06(-0.66%)
Aug 20, 2013 9.110 9.110 8.880 9.110 532 +0.07(+0.77%)
Aug 19, 2013 9.000 9.040 8.980 9.040 6,255 -0.11(-1.20%)
Aug 16, 2013 9.110 9.150 8.980 9.150 5,629 +0.10(+1.10%)
Aug 15, 2013 8.900 9.050 8.900 9.050 2,868 -0.09(-0.98%)
Aug 14, 2013 9.160 9.160 9.100 9.140 8,029 -0.06(-0.65%)
Aug 13, 2013 9.046 9.200 9.046 9.200 880 +0.16(+1.83%)
Aug 12, 2013 9.100 9.150 9.035 9.035 2,461 -0.15(-1.69%)
Aug 09, 2013 9.150 9.200 9.100 9.190 10,577 -0.10(-1.02%)
Aug 08, 2013 9.200 9.320 9.200 9.285 10,390 +0.02(+0.16%)
Aug 07, 2013 9.050 9.270 9.050 9.270 2,144 -0.01(-0.11%)
Aug 06, 2013 9.280 9.280 9.170 9.280 2,946 +0.03(+0.32%)
Aug 05, 2013 9.260 9.260 9.250 9.250 5,400 -0.12(-1.28%)
Aug 01, 2013 9.370 9.370 9.370 220 +0.13(+1.46%)
Jul 31, 2013 9.270 9.270 9.235 9.235 871 +0.01(+0.16%)
Jul 30, 2013 9.230 9.230 9.200 9.220 3,619 -0.18(-1.91%)
Jul 29, 2013 9.250 9.400 9.250 9.400 4,472 +0.03(+0.32%)
Jul 25, 2013 9.370 9.370 9.370 0 -0.14(-1.47%)
Jul 24, 2013 9.430 9.510 9.430 9.510 4,479 -0.16(-1.65%)
Jul 23, 2013 9.600 9.670 9.600 9.670 3,892 +0.01(+0.10%)
Jul 22, 2013 9.460 9.660 9.460 9.660 4,342 +0.21(+2.22%)
Jul 19, 2013 9.500 9.500 9.450 9.450 3,300 +0.02(+0.21%)
Jul 18, 2013 9.240 9.440 9.230 9.430 3,319 +0.09(+0.96%)
Jul 17, 2013 9.370 9.370 9.340 9.340 1,734 -0.09(-0.95%)
Jul 16, 2013 9.370 9.430 9.330 9.430 6,364 -0.07(-0.74%)
Jul 15, 2013 9.440 9.500 9.300 9.500 3,026 +0.05(+0.53%)
Jul 12, 2013 9.340 9.450 9.320 9.450 9,679 -0.06(-0.58%)
Jul 11, 2013 9.505 9.505 9.505 9.505 462 +0.25(+2.65%)
Jul 10, 2013 9.140 9.280 9.110 9.260 17,135 -0.04(-0.43%)
Jul 09, 2013 9.220 9.300 9.158 9.300 25,262 +0.19(+2.09%)
Jul 08, 2013 8.990 9.110 8.990 9.110 1,252 +0.12(+1.33%)
Jul 05, 2013 8.930 8.990 8.730 8.990 2,262 +0.13(+1.47%)
Jul 03, 2013 8.800 8.860 8.780 8.860 7,752 -0.07(-0.78%)
Jul 02, 2013 8.860 8.930 8.790 8.930 13,953 +0.05(+0.56%)
Jul 01, 2013 8.870 8.880 8.810 8.880 8,819 +0.12(+1.37%)
Jun 28, 2013 8.660 8.760 8.665 8.760 848 +0.04(+0.46%)
Jun 27, 2013 8.680 8.740 8.680 8.720 1,469 -0.05(-0.57%)
Jun 26, 2013 8.650 8.770 8.650 8.770 5,089 +0.21(+2.45%)
Jun 25, 2013 8.670 8.690 8.560 8.560 3,564 -0.09(-1.04%)
Jun 24, 2013 8.650 8.650 8.650 8.650 233 -0.40(-4.42%)
Jun 21, 2013 9.050 9.050 9.050 9.050 1,500 +0.06(+0.67%)
Jun 20, 2013 9.000 9.000 8.990 8.990 4,063 -0.31(-3.33%)
Jun 19, 2013 9.300 9.300 9.300 9.300 600 -0.05(-0.51%)
Jun 18, 2013 9.370 9.370 9.348 9.348 4,615 -0.19(-2.02%)
Jun 17, 2013 9.540 9.540 9.540 9.540 777 +0.09(+0.95%)
Jun 14, 2013 9.270 9.510 9.270 9.450 2,090 +0.18(+1.94%)
Jun 13, 2013 9.160 9.270 9.160 9.270 482 +0.11(+1.20%)
Jun 11, 2013 9.160 9.160 9.160 9.160 0 -0.15(-1.61%)
Jun 10, 2013 9.130 9.310 9.130 9.310 294 +0.19(+2.08%)
Jun 07, 2013 9.140 9.140 9.100 9.120 286,672 +0.07(+0.77%)
Jun 06, 2013 9.080 9.080 9.000 9.050 7,147 -0.03(-0.33%)
Jun 05, 2013 9.240 9.240 9.070 9.080 750 -0.43(-4.52%)
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.