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

British Land ADR (OP: BTLCY )

5.395 -0.145 (-2.62%)
Streaming Delayed Price Updated: 2:42 PM EDT, Jun 7, 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 (%)
Jun 30, 2011 9.700 9.760 9.640 9.760 2,018 +0.06(+0.62%)
Jun 29, 2011 9.650 9.700 9.590 9.700 2,122 +0.28(+2.97%)
Jun 28, 2011 9.250 9.550 9.250 9.420 1,267 +0.24(+2.61%)
Jun 27, 2011 9.290 9.290 9.160 9.180 2,010 +0.08(+0.88%)
Jun 24, 2011 9.150 9.150 9.100 9.100 1,095 -0.10(-1.09%)
Jun 23, 2011 9.390 9.390 9.200 9.200 777 -0.27(-2.85%)
Jun 22, 2011 9.710 9.710 9.470 9.470 724 +0.02(+0.21%)
Jun 21, 2011 9.570 9.570 9.450 9.450 687 +0.22(+2.38%)
Jun 20, 2011 9.230 9.230 9.230 9.230 6,835 -0.20(-2.12%)
Jun 17, 2011 9.460 9.460 9.280 9.430 425 -0.05(-0.53%)
Jun 16, 2011 9.280 9.490 9.280 9.480 18,384 +0.00(+0.00%)
Jun 15, 2011 9.590 9.590 9.480 9.480 1,199 -0.15(-1.56%)
Jun 14, 2011 9.580 9.780 9.580 9.630 2,566 +0.10(+1.05%)
Jun 13, 2011 9.530 9.530 9.530 9.530 329 +0.05(+0.53%)
Jun 10, 2011 9.500 9.500 9.450 9.480 4,419 -0.16(-1.66%)
Jun 09, 2011 9.780 9.780 9.640 9.640 740 +0.04(+0.42%)
Jun 08, 2011 9.590 9.600 9.590 9.600 5,802 -0.13(-1.34%)
Jun 07, 2011 9.730 9.730 9.730 9.730 156 -0.07(-0.71%)
Jun 06, 2011 9.600 9.800 9.600 9.800 930 +0.15(+1.55%)
Jun 02, 2011 9.650 9.650 9.650 9.650 0 +0.30(+3.21%)
May 24, 2011 9.250 9.350 9.250 9.350 623 +0.17(+1.85%)
May 23, 2011 9.200 9.200 9.170 9.180 2,735 -0.37(-3.87%)
May 20, 2011 9.550 9.550 9.550 9.550 900 -0.20(-2.05%)
May 19, 2011 9.680 9.750 9.680 9.750 1,200 -0.14(-1.42%)
May 18, 2011 9.890 9.890 9.890 9.890 461 +0.52(+5.55%)
May 17, 2011 9.490 9.490 9.360 9.370 482 -0.18(-1.88%)
May 16, 2011 9.450 9.550 9.450 9.550 1,100 -0.22(-2.25%)
May 11, 2011 9.770 9.770 9.770 9.770 0 +0.09(+0.93%)
May 10, 2011 9.680 9.680 9.680 9.680 102 +0.01(+0.10%)
May 06, 2011 9.670 9.670 9.670 0 +0.03(+0.31%)
May 05, 2011 9.640 9.640 9.640 9.640 164 -0.18(-1.83%)
May 04, 2011 9.830 9.830 9.820 9.820 1,480 -0.26(-2.58%)
May 02, 2011 10.08 10.08 10.08 10.08 0 +0.07(+0.70%)
Apr 29, 2011 10.01 10.01 10.01 10.01 145 +0.04(+0.40%)
Apr 28, 2011 9.970 9.970 9.970 9.970 100 +0.17(+1.73%)
Apr 27, 2011 9.800 9.800 9.800 9.800 123 -0.01(-0.10%)
Apr 26, 2011 9.660 9.810 9.610 9.810 2,754 +0.32(+3.37%)
Apr 25, 2011 9.510 9.650 9.490 9.490 883 -0.21(-2.16%)
Apr 21, 2011 9.700 9.700 9.700 9.700 350 +0.32(+3.41%)
Apr 20, 2011 9.490 9.490 9.380 9.380 513 +0.15(+1.63%)
Apr 19, 2011 9.320 9.320 9.230 9.230 1,294 +0.02(+0.22%)
Apr 18, 2011 9.210 9.210 9.210 9.210 500 -0.06(-0.65%)
Apr 15, 2011 9.300 9.410 9.270 9.270 2,150 +0.24(+2.66%)
Apr 14, 2011 9.030 9.030 9.030 9.030 702 -0.07(-0.77%)
Apr 13, 2011 9.100 9.100 9.100 9.100 300 +0.20(+2.25%)
Apr 12, 2011 8.910 8.910 8.900 8.900 330 -0.04(-0.45%)
Apr 11, 2011 8.940 8.940 8.940 8.940 151 -0.15(-1.65%)
Apr 08, 2011 9.000 9.100 9.000 9.090 1,019 +0.16(+1.79%)
Apr 07, 2011 8.880 8.950 8.880 8.930 21,950 -0.29(-3.15%)
Apr 06, 2011 9.220 9.220 9.220 9.220 654 +0.09(+0.99%)
Apr 05, 2011 9.140 9.150 9.130 9.130 825 +0.11(+1.22%)
Apr 04, 2011 9.040 9.040 9.020 9.020 615 -0.19(-2.06%)
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.