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

British Land ADR (OP: BTLCY )

5.940 -0.030 (-0.50%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 26, 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 26, 2024 6.100 6.180 5.940 5.940 3,849 -0.03(-0.50%)
Sep 25, 2024 6.045 6.045 5.965 5.970 6,218 -0.03(-0.50%)
Sep 24, 2024 6.000 6.065 5.910 6.000 14,468 -0.03(-0.50%)
Sep 23, 2024 6.070 6.100 5.970 6.030 5,413 -0.28(-4.44%)
Sep 20, 2024 6.160 6.310 6.105 6.310 419,390 +0.07(+1.09%)
Sep 19, 2024 6.205 6.242 6.160 6.242 2,979 +0.09(+1.50%)
Sep 18, 2024 6.197 6.270 6.150 6.150 22,456 +0.03(+0.49%)
Sep 17, 2024 6.226 6.230 6.110 6.120 4,690 -0.10(-1.58%)
Sep 16, 2024 6.220 6.230 6.150 6.218 9,299 +0.17(+2.86%)
Sep 13, 2024 6.050 6.190 5.940 6.045 6,380 +0.06(+1.09%)
Sep 12, 2024 5.990 6.000 5.880 5.980 25,517 +0.06(+1.01%)
Sep 11, 2024 5.890 6.000 5.890 5.920 7,893 -0.08(-1.33%)
Sep 10, 2024 5.920 6.000 5.890 6.000 86,980 +0.17(+2.86%)
Sep 09, 2024 5.810 5.860 5.810 5.833 44,853 -0.13(-2.13%)
Sep 06, 2024 5.970 5.999 5.960 5.960 3,632 +0.11(+1.88%)
Sep 05, 2024 5.900 5.910 5.830 5.850 16,053 +0.10(+1.74%)
Sep 04, 2024 5.750 5.790 5.740 5.750 253,222 +0.12(+2.13%)
Sep 03, 2024 5.560 5.630 5.540 5.630 134,741 +0.16(+2.83%)
Aug 30, 2024 5.410 5.500 5.410 5.475 593,148 +0.16(+2.93%)
Aug 29, 2024 5.320 5.320 5.240 5.319 2,359 +0.01(+0.14%)
Aug 28, 2024 5.520 5.520 5.280 5.312 4,439 -0.06(-1.08%)
Aug 27, 2024 5.330 5.440 5.330 5.370 1,415 +0.12(+2.29%)
Aug 26, 2024 5.244 5.325 5.244 5.250 1,112 -0.11(-2.13%)
Aug 23, 2024 5.370 5.400 5.364 5.364 4,269 +0.12(+2.35%)
Aug 22, 2024 5.285 5.316 5.241 5.241 1,412 +0.00(+0.02%)
Aug 21, 2024 5.230 5.270 5.230 5.240 3,908 +0.04(+0.77%)
Aug 20, 2024 5.200 5.230 5.171 5.200 11,435 -0.05(-0.95%)
Aug 19, 2024 5.200 5.250 5.190 5.250 4,876 +0.10(+1.94%)
Aug 16, 2024 5.090 5.150 5.090 5.150 3,140 +0.01(+0.19%)
Aug 15, 2024 5.100 5.140 5.100 5.140 2,877 +0.03(+0.59%)
Aug 14, 2024 5.090 5.140 5.090 5.110 2,920 +0.07(+1.38%)
Aug 13, 2024 5.070 5.070 5.041 5.041 1,155 +0.02(+0.41%)
Aug 12, 2024 5.006 5.020 4.990 5.020 923 -0.02(-0.40%)
Aug 09, 2024 5.000 5.040 4.980 5.040 2,184 +0.07(+1.41%)
Aug 08, 2024 4.960 4.990 4.941 4.970 1,562 +0.01(+0.20%)
Aug 07, 2024 4.960 4.960 4.960 4.960 987 -0.05(-1.00%)
Aug 06, 2024 4.910 5.010 4.910 5.010 9,006 +0.00(+0.00%)
Aug 05, 2024 5.010 5.010 4.990 5.010 2,344 -0.14(-2.72%)
Aug 02, 2024 5.210 5.370 5.140 5.150 18,011 -0.03(-0.58%)
Aug 01, 2024 5.280 5.300 5.180 5.180 8,857 -0.09(-1.62%)
Jul 31, 2024 5.256 5.266 5.249 5.266 1,352 +0.06(+1.18%)
Jul 30, 2024 5.210 5.240 5.191 5.204 4,427 +0.02(+0.46%)
Jul 29, 2024 5.208 5.208 5.130 5.180 15,108 +0.05(+0.97%)
Jul 26, 2024 5.120 5.130 5.100 5.130 2,448 +0.12(+2.40%)
Jul 25, 2024 5.005 5.040 5.005 5.010 1,874 -0.01(-0.20%)
Jul 24, 2024 5.020 5.020 5.020 5.020 1,619 -0.10(-1.95%)
Jul 23, 2024 5.100 5.122 5.098 5.120 14,422 -0.07(-1.35%)
Jul 22, 2024 5.190 5.198 5.185 5.190 2,163 +0.01(+0.19%)
Jul 19, 2024 5.141 5.180 5.141 5.180 1,671 -0.13(-2.48%)
Jul 18, 2024 5.318 5.350 5.290 5.311 1,733 -0.00(-0.01%)
Jul 17, 2024 5.340 5.350 5.312 5.312 2,428 -0.05(-0.90%)
Jul 16, 2024 5.320 5.365 5.303 5.360 3,940 +0.08(+1.52%)
Jul 15, 2024 5.365 5.365 5.080 5.280 1,951 -0.11(-2.04%)
Jul 12, 2024 5.372 5.390 5.372 5.390 1,248 +0.00(+0.00%)
Jul 11, 2024 5.300 5.390 5.300 5.390 10,858 +0.15(+2.86%)
Jul 10, 2024 5.176 5.240 5.176 5.240 1,135 +0.08(+1.55%)
Jul 09, 2024 5.135 5.168 5.100 5.160 2,185 -0.05(-0.96%)
Jul 08, 2024 5.220 5.220 5.173 5.210 3,430 -0.05(-0.95%)
Jul 05, 2024 5.265 5.280 5.220 5.260 3,511 +0.07(+1.33%)
Jul 03, 2024 5.040 5.255 5.040 5.191 984 +0.05(+0.99%)
Jul 02, 2024 5.150 5.150 5.105 5.140 2,026 +0.02(+0.39%)
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.