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

British Land ADR (OP: BTLCY )

5.010 -0.090 (-1.76%)
Streaming Delayed Price Updated: 9:49 AM EDT, May 23, 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 (%)
Jul 29, 2011 9.760 9.760 9.600 9.600 6,788 +0.01(+0.10%)
Jul 28, 2011 9.750 9.750 9.590 9.590 500 -0.01(-0.10%)
Jul 27, 2011 9.640 9.660 9.600 9.600 2,841 -0.08(-0.83%)
Jul 26, 2011 9.680 9.680 9.680 9.680 4,210 -0.12(-1.22%)
Jul 25, 2011 9.800 9.800 9.800 9.800 515 +0.05(+0.51%)
Jul 22, 2011 9.760 9.830 9.750 9.750 3,627 +0.04(+0.41%)
Jul 21, 2011 9.690 9.710 9.690 9.710 2,282 -0.12(-1.22%)
Jul 20, 2011 9.660 9.830 9.660 9.830 9,126 +0.19(+1.97%)
Jul 19, 2011 9.610 9.640 9.610 9.640 5,846 -0.06(-0.62%)
Jul 18, 2011 9.800 9.800 9.700 9.700 4,119 +0.03(+0.31%)
Jul 15, 2011 9.770 9.910 9.670 9.670 13,797 +0.04(+0.42%)
Jul 14, 2011 9.630 9.630 9.630 9.630 128 -0.07(-0.72%)
Jul 13, 2011 9.490 9.710 9.490 9.700 1,869 +0.32(+3.41%)
Jul 12, 2011 9.320 9.380 9.320 9.380 716 +0.06(+0.64%)
Jul 11, 2011 9.270 9.330 9.270 9.320 2,710 -0.30(-3.12%)
Jul 08, 2011 9.560 9.690 9.560 9.620 12,798 -0.15(-1.54%)
Jul 07, 2011 9.620 9.770 9.620 9.770 11,150 -0.10(-1.01%)
Jul 06, 2011 9.800 9.870 9.790 9.870 1,756 -0.30(-2.95%)
Jul 05, 2011 10.11 10.17 10.11 10.17 2,950 +0.22(+2.21%)
Jul 01, 2011 9.840 9.950 9.840 9.950 1,211 +0.19(+1.95%)
Jun 30, 2011 9.700 9.760 9.640 9.760 2,018 +0.06(+0.62%)
Jun 29, 2011 9.650 9.700 9.590 9.700 2,122 +0.28(+2.97%)
Jun 28, 2011 9.250 9.550 9.250 9.420 1,267 +0.24(+2.61%)
Jun 27, 2011 9.290 9.290 9.160 9.180 2,010 +0.08(+0.88%)
Jun 24, 2011 9.150 9.150 9.100 9.100 1,095 -0.10(-1.09%)
Jun 23, 2011 9.390 9.390 9.200 9.200 777 -0.27(-2.85%)
Jun 22, 2011 9.710 9.710 9.470 9.470 724 +0.02(+0.21%)
Jun 21, 2011 9.570 9.570 9.450 9.450 687 +0.22(+2.38%)
Jun 20, 2011 9.230 9.230 9.230 9.230 6,835 -0.20(-2.12%)
Jun 17, 2011 9.460 9.460 9.280 9.430 425 -0.05(-0.53%)
Jun 16, 2011 9.280 9.490 9.280 9.480 18,384 +0.00(+0.00%)
Jun 15, 2011 9.590 9.590 9.480 9.480 1,199 -0.15(-1.56%)
Jun 14, 2011 9.580 9.780 9.580 9.630 2,566 +0.10(+1.05%)
Jun 13, 2011 9.530 9.530 9.530 9.530 329 +0.05(+0.53%)
Jun 10, 2011 9.500 9.500 9.450 9.480 4,419 -0.16(-1.66%)
Jun 09, 2011 9.780 9.780 9.640 9.640 740 +0.04(+0.42%)
Jun 08, 2011 9.590 9.600 9.590 9.600 5,802 -0.13(-1.34%)
Jun 07, 2011 9.730 9.730 9.730 9.730 156 -0.07(-0.71%)
Jun 06, 2011 9.600 9.800 9.600 9.800 930 +0.15(+1.55%)
Jun 02, 2011 9.650 9.650 9.650 9.650 0 +0.30(+3.21%)
May 24, 2011 9.250 9.350 9.250 9.350 623 +0.17(+1.85%)
May 23, 2011 9.200 9.200 9.170 9.180 2,735 -0.37(-3.87%)
May 20, 2011 9.550 9.550 9.550 9.550 900 -0.20(-2.05%)
May 19, 2011 9.680 9.750 9.680 9.750 1,200 -0.14(-1.42%)
May 18, 2011 9.890 9.890 9.890 9.890 461 +0.52(+5.55%)
May 17, 2011 9.490 9.490 9.360 9.370 482 -0.18(-1.88%)
May 16, 2011 9.450 9.550 9.450 9.550 1,100 -0.22(-2.25%)
May 11, 2011 9.770 9.770 9.770 9.770 0 +0.09(+0.93%)
May 10, 2011 9.680 9.680 9.680 9.680 102 +0.01(+0.10%)
May 06, 2011 9.670 9.670 9.670 0 +0.03(+0.31%)
May 05, 2011 9.640 9.640 9.640 9.640 164 -0.18(-1.83%)
May 04, 2011 9.830 9.830 9.820 9.820 1,480 -0.26(-2.58%)
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.