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

British Land ADR (OP: BTLCY )

5.110 +0.130 (+2.61%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 15, 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 (%)
May 31, 2013 9.370 9.370 9.370 9.370 247 +0.07(+0.75%)
May 30, 2013 9.450 9.450 9.300 9.300 1,246 -0.16(-1.69%)
May 29, 2013 9.500 9.540 9.460 9.460 2,045 -0.24(-2.47%)
May 28, 2013 9.720 9.720 9.680 9.700 13,318 +0.22(+2.32%)
May 22, 2013 9.480 9.480 9.480 0 -0.30(-3.07%)
May 21, 2013 9.810 9.810 9.780 9.780 510 -0.24(-2.40%)
May 20, 2013 9.990 10.05 9.990 10.02 2,000 +0.25(+2.56%)
May 17, 2013 9.710 10.01 9.710 9.770 3,825 +0.09(+0.93%)
May 16, 2013 9.680 9.680 9.670 9.680 8,439 +0.12(+1.26%)
May 15, 2013 9.560 9.560 9.560 9.560 126 +0.15(+1.59%)
May 13, 2013 9.410 9.410 9.410 9.410 9,915 -0.27(-2.79%)
May 09, 2013 9.680 9.680 9.680 0 +0.14(+1.47%)
May 08, 2013 9.530 9.550 9.530 9.540 1,142 +0.11(+1.17%)
May 07, 2013 9.360 9.610 9.360 9.430 6,522 +0.22(+2.39%)
May 03, 2013 9.210 9.210 9.210 0 +0.04(+0.44%)
May 02, 2013 9.230 9.230 9.110 9.170 7,200 -0.22(-2.34%)
May 01, 2013 9.390 9.390 9.390 9.390 171 +0.28(+3.07%)
Apr 30, 2013 9.080 9.110 9.080 9.110 625 -0.36(-3.80%)
Apr 29, 2013 9.200 9.470 9.200 9.470 426 +0.32(+3.50%)
Apr 26, 2013 9.150 9.150 9.150 9.150 380 +0.16(+1.78%)
Apr 24, 2013 8.990 8.990 8.990 8.990 0 -0.11(-1.21%)
Apr 23, 2013 8.950 9.100 8.950 9.100 856 +0.15(+1.68%)
Apr 22, 2013 8.810 9.010 8.810 8.950 27,849 +0.10(+1.13%)
Apr 18, 2013 8.850 8.850 8.850 0 +0.00(+0.00%)
Apr 17, 2013 8.820 8.850 8.820 8.850 557 -0.19(-2.10%)
Apr 16, 2013 8.900 9.040 8.900 9.040 881 +0.05(+0.56%)
Apr 15, 2013 9.030 9.030 8.880 8.990 3,422 -0.14(-1.53%)
Apr 12, 2013 8.930 9.130 8.930 9.130 2,697 +0.13(+1.44%)
Apr 11, 2013 8.840 9.000 8.820 9.000 6,286 +0.15(+1.69%)
Apr 10, 2013 8.670 8.930 8.670 8.850 6,137 +0.21(+2.37%)
Apr 09, 2013 8.400 8.645 8.400 8.645 3,127 +0.21(+2.43%)
Apr 08, 2013 8.360 8.440 8.360 8.440 1,269 +0.05(+0.60%)
Apr 05, 2013 8.350 8.390 8.350 8.390 415 +0.06(+0.72%)
Apr 04, 2013 8.400 8.450 8.330 8.330 2,130 +0.05(+0.60%)
Apr 03, 2013 8.320 8.320 8.280 8.280 913 +0.25(+3.11%)
Apr 02, 2013 8.340 8.610 8.030 8.030 3,334 -0.12(-1.47%)
Apr 01, 2013 8.265 8.270 8.150 8.150 2,890 -0.10(-1.21%)
Mar 28, 2013 8.260 8.310 8.250 8.250 1,866 -0.12(-1.43%)
Mar 26, 2013 8.370 8.370 8.370 0 +0.05(+0.60%)
Mar 25, 2013 8.320 8.320 8.320 8.320 1,764 -0.09(-1.07%)
Mar 22, 2013 8.410 8.410 8.410 8.410 800 +0.07(+0.84%)
Mar 21, 2013 8.340 8.340 8.340 8.340 172 +0.06(+0.72%)
Mar 20, 2013 8.300 8.300 8.280 8.280 1,956 +0.11(+1.35%)
Mar 19, 2013 8.290 8.290 8.170 8.170 3,143 -0.09(-1.09%)
Mar 18, 2013 8.340 8.340 8.260 8.260 28,962 -0.07(-0.84%)
Mar 15, 2013 8.340 8.360 8.300 8.330 6,675 -0.03(-0.36%)
Mar 14, 2013 8.420 8.420 8.360 8.360 625 +0.17(+2.08%)
Mar 12, 2013 8.190 8.190 8.190 8.190 0 -0.45(-5.21%)
Mar 11, 2013 8.640 8.650 8.620 8.640 4,310 -0.01(-0.12%)
Mar 08, 2013 8.660 8.660 8.650 8.650 902 -0.09(-1.03%)
Mar 05, 2013 8.740 8.740 8.740 0 +0.14(+1.63%)
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.