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

British Land ADR (OP: BTLCY )

5.015 +0.105 (+2.14%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 3, 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 (%)
Apr 28, 2023 4.960 5.151 4.956 5.040 17,641 +0.14(+2.86%)
Apr 27, 2023 4.870 4.920 4.867 4.900 48,979 +0.05(+1.03%)
Apr 26, 2023 4.840 4.870 4.800 4.850 38,831 +0.09(+1.89%)
Apr 25, 2023 4.750 4.780 4.730 4.760 128,046 -0.13(-2.66%)
Apr 24, 2023 4.810 4.900 4.790 4.890 30,541 +0.12(+2.52%)
Apr 21, 2023 4.805 4.805 4.770 4.770 49,070 -0.03(-0.63%)
Apr 20, 2023 4.795 4.848 4.785 4.800 40,582 +0.00(+0.00%)
Apr 19, 2023 4.810 4.813 4.781 4.800 21,409 -0.11(-2.24%)
Apr 18, 2023 4.910 4.910 4.850 4.910 30,425 -0.01(-0.20%)
Apr 17, 2023 4.923 4.950 4.900 4.920 69,027 -0.00(-0.10%)
Apr 14, 2023 4.980 4.980 4.880 4.925 42,719 +0.03(+0.56%)
Apr 13, 2023 4.890 4.925 4.860 4.897 27,984 +0.02(+0.36%)
Apr 12, 2023 4.910 4.960 4.880 4.880 50,121 +0.03(+0.62%)
Apr 11, 2023 4.850 4.880 4.810 4.850 111,157 -0.01(-0.21%)
Apr 10, 2023 4.860 4.970 4.750 4.860 38,365 -0.09(-1.82%)
Apr 06, 2023 4.860 4.970 4.850 4.950 39,506 +0.15(+3.13%)
Apr 05, 2023 4.770 4.820 4.750 4.800 62,268 -0.07(-1.44%)
Apr 04, 2023 4.890 4.890 4.850 4.870 124,747 -0.02(-0.41%)
Apr 03, 2023 4.880 4.900 4.850 4.890 105,136 +0.04(+0.82%)
Mar 31, 2023 4.830 4.870 4.820 4.850 19,572 +0.03(+0.62%)
Mar 30, 2023 4.850 4.890 4.780 4.820 186,153 +0.16(+3.43%)
Mar 29, 2023 4.670 4.700 4.640 4.660 116,159 +0.14(+3.10%)
Mar 28, 2023 4.520 4.580 4.510 4.520 201,027 -0.05(-1.09%)
Mar 27, 2023 4.560 4.600 4.520 4.570 78,466 +0.00(+0.00%)
Mar 24, 2023 4.510 4.590 4.475 4.570 36,605 +0.02(+0.44%)
Mar 23, 2023 4.570 4.610 4.540 4.550 99,155 -0.06(-1.30%)
Mar 22, 2023 4.680 4.700 4.600 4.610 79,755 -0.38(-7.62%)
Mar 21, 2023 4.960 5.000 4.930 4.990 85,117 +0.01(+0.26%)
Mar 20, 2023 4.880 5.000 4.880 4.977 39,193 +0.15(+3.15%)
Mar 17, 2023 4.858 4.908 4.756 4.825 64,625 -0.08(-1.53%)
Mar 16, 2023 4.930 4.960 4.850 4.900 75,334 -0.10(-2.10%)
Mar 15, 2023 4.980 5.050 4.920 5.005 57,120 -0.07(-1.28%)
Mar 14, 2023 5.100 5.130 5.025 5.070 51,699 +0.04(+0.80%)
Mar 13, 2023 4.940 5.040 4.930 5.030 41,462 +0.05(+1.00%)
Mar 10, 2023 5.000 5.025 4.950 4.980 26,175 -0.03(-0.60%)
Mar 09, 2023 5.120 5.120 5.010 5.010 61,006 -0.19(-3.65%)
Mar 08, 2023 5.230 5.240 5.200 5.200 28,494 -0.12(-2.35%)
Mar 07, 2023 5.440 5.440 5.300 5.325 32,443 -0.21(-3.71%)
Mar 06, 2023 5.470 5.545 5.470 5.530 28,206 +0.08(+1.47%)
Mar 03, 2023 5.414 5.450 5.380 5.450 32,632 +0.07(+1.21%)
Mar 02, 2023 5.350 5.390 5.349 5.385 46,793 -0.03(-0.63%)
Mar 01, 2023 5.400 5.447 5.370 5.419 100,740 -0.04(-0.74%)
Feb 28, 2023 5.500 5.536 5.450 5.460 57,323 -0.01(-0.18%)
Feb 27, 2023 5.410 5.488 5.410 5.470 22,721 +0.12(+2.24%)
Feb 24, 2023 5.280 5.375 5.267 5.350 15,263 -0.03(-0.56%)
Feb 23, 2023 5.350 5.380 5.312 5.380 42,560 +0.03(+0.56%)
Feb 22, 2023 5.390 5.430 5.320 5.350 28,272 -0.08(-1.56%)
Feb 21, 2023 5.420 5.450 5.390 5.435 29,385 -0.08(-1.54%)
Feb 17, 2023 5.440 5.520 5.440 5.520 35,327 +0.02(+0.36%)
Feb 16, 2023 5.410 5.500 5.400 5.500 20,916 +0.00(+0.00%)
Feb 15, 2023 5.470 5.500 5.450 5.500 8,512 -0.07(-1.26%)
Feb 14, 2023 5.510 5.595 5.500 5.570 63,334 -0.02(-0.36%)
Feb 13, 2023 5.530 5.620 5.530 5.590 40,239 +0.01(+0.18%)
Feb 10, 2023 5.518 5.580 5.470 5.580 10,361 -0.02(-0.36%)
Feb 09, 2023 5.620 5.640 5.570 5.600 59,408 +0.01(+0.27%)
Feb 08, 2023 5.620 5.620 5.560 5.585 29,927 -0.00(-0.09%)
Feb 07, 2023 5.540 5.590 5.460 5.590 66,689 -0.01(-0.18%)
Feb 06, 2023 5.550 5.610 5.540 5.600 30,107 -0.14(-2.44%)
Feb 03, 2023 5.745 5.756 5.690 5.740 9,949 -0.08(-1.37%)
Feb 02, 2023 5.810 5.880 5.800 5.820 17,350 +0.18(+3.10%)
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.