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

British Land ADR (OP: BTLCY )

5.598 -0.037 (-0.67%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 4, 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 (%)
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%)
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.