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 29, 2023 3.850 3.900 3.790 3.820 56,243 +0.12(+3.18%)
Sep 28, 2023 3.740 3.750 3.700 3.702 550,394 -0.07(-1.80%)
Sep 27, 2023 3.805 3.805 3.760 3.770 349,705 -0.12(-3.08%)
Sep 26, 2023 3.920 3.920 3.890 3.890 386,924 +0.09(+2.26%)
Sep 25, 2023 3.785 3.830 3.800 3.804 124,006 -0.05(-1.19%)
Sep 22, 2023 3.910 3.910 3.840 3.850 105,963 -0.07(-1.79%)
Sep 21, 2023 3.970 3.970 3.900 3.920 259,302 +0.05(+1.29%)
Sep 20, 2023 3.950 3.950 3.870 3.870 521,952 +0.09(+2.49%)
Sep 19, 2023 3.770 3.810 3.760 3.776 407,074 -0.00(-0.11%)
Sep 18, 2023 3.800 3.820 3.750 3.780 67,445 -0.16(-4.06%)
Sep 15, 2023 3.980 3.980 3.940 3.940 131,391 -0.08(-1.99%)
Sep 14, 2023 3.970 4.020 3.950 4.020 157,186 +0.17(+4.42%)
Sep 13, 2023 3.860 3.890 3.850 3.850 118,574 +0.03(+0.79%)
Sep 12, 2023 3.830 3.842 3.810 3.820 426,035 -0.05(-1.29%)
Sep 11, 2023 3.860 3.880 3.840 3.870 95,765 +0.06(+1.57%)
Sep 08, 2023 3.870 3.880 3.810 3.810 84,380 -0.02(-0.52%)
Sep 07, 2023 3.860 3.860 3.820 3.830 219,283 -0.02(-0.52%)
Sep 06, 2023 3.910 3.960 3.850 3.850 216,524 -0.02(-0.52%)
Sep 05, 2023 3.890 3.920 3.860 3.870 127,592 -0.08(-2.03%)
Sep 01, 2023 3.960 4.000 3.920 3.950 344,834 -0.12(-2.95%)
Aug 31, 2023 4.110 4.130 4.050 4.070 766,945 +0.00(+0.00%)
Aug 30, 2023 4.050 4.070 4.030 4.070 84,217 +0.13(+3.30%)
Aug 29, 2023 3.830 3.970 3.830 3.940 3,284,149 +0.04(+1.03%)
Aug 28, 2023 4.000 4.000 3.900 3.900 756,043 +0.01(+0.26%)
Aug 25, 2023 3.930 3.960 3.875 3.890 28,018 -0.02(-0.51%)
Aug 24, 2023 3.970 3.980 3.910 3.910 145,441 -0.09(-2.25%)
Aug 23, 2023 4.020 4.020 3.920 4.000 209,205 +0.13(+3.36%)
Aug 22, 2023 3.880 3.910 3.850 3.870 472,735 +0.01(+0.26%)
Aug 21, 2023 3.830 3.870 3.800 3.860 204,518 -0.04(-1.15%)
Aug 18, 2023 3.900 3.920 3.870 3.905 72,618 -0.06(-1.39%)
Aug 17, 2023 3.970 4.000 3.960 3.960 704,686 +0.02(+0.51%)
Aug 16, 2023 4.050 4.050 3.940 3.940 406,031 -0.03(-0.76%)
Aug 15, 2023 3.970 4.020 3.970 3.970 773,407 -0.03(-0.75%)
Aug 14, 2023 3.965 4.100 3.950 4.000 84,637 +0.04(+1.01%)
Aug 11, 2023 3.970 4.049 3.960 3.960 41,259 -0.25(-5.94%)
Aug 10, 2023 4.228 4.232 4.150 4.210 20,716 +0.03(+0.72%)
Aug 09, 2023 4.160 4.240 4.141 4.180 57,886 -0.06(-1.32%)
Aug 08, 2023 4.181 4.240 4.180 4.236 159,857 -0.00(-0.09%)
Aug 07, 2023 4.250 4.250 4.170 4.240 50,732 +0.08(+2.02%)
Aug 04, 2023 4.220 4.240 4.140 4.156 24,826 -0.03(-0.81%)
Aug 03, 2023 4.290 4.290 4.190 4.190 81,264 -0.02(-0.48%)
Aug 02, 2023 4.150 4.219 4.150 4.210 42,617 -0.04(-0.94%)
Aug 01, 2023 4.210 4.290 4.200 4.250 28,082 -0.03(-0.70%)
Jul 31, 2023 4.270 4.390 4.270 4.280 37,710 +0.00(+0.00%)
Jul 28, 2023 4.300 4.310 4.240 4.280 137,439 -0.04(-0.93%)
Jul 27, 2023 4.355 4.450 4.280 4.320 37,675 -0.09(-2.04%)
Jul 26, 2023 4.380 4.420 4.360 4.410 21,595 +0.07(+1.61%)
Jul 25, 2023 4.355 4.390 4.330 4.340 29,031 -0.03(-0.69%)
Jul 24, 2023 4.357 4.370 4.310 4.370 32,195 -0.04(-0.79%)
Jul 21, 2023 4.390 4.430 4.380 4.405 18,238 -0.04(-0.96%)
Jul 20, 2023 4.490 4.500 4.420 4.447 43,231 -0.10(-2.25%)
Jul 19, 2023 4.560 4.575 4.490 4.550 45,491 +0.38(+9.11%)
Jul 18, 2023 4.200 4.220 4.170 4.170 71,250 +0.05(+1.21%)
Jul 17, 2023 4.166 4.180 4.090 4.120 87,914 -0.10(-2.37%)
Jul 14, 2023 4.260 4.260 4.170 4.220 35,647 -0.07(-1.63%)
Jul 13, 2023 4.220 4.290 4.210 4.290 130,891 +0.12(+2.88%)
Jul 12, 2023 4.160 4.180 4.140 4.170 97,490 +0.15(+3.72%)
Jul 11, 2023 3.980 4.040 3.980 4.021 396,542 +0.20(+5.25%)
Jul 10, 2023 3.825 3.880 3.800 3.820 219,037 -0.01(-0.26%)
Jul 07, 2023 3.795 3.880 3.790 3.830 84,249 -0.01(-0.26%)
Jul 06, 2023 3.930 3.950 3.760 3.840 248,990 -0.14(-3.52%)
Jul 05, 2023 3.970 4.010 3.960 3.980 294,912 +0.04(+0.89%)
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.