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

British Land ADR (OP: BTLCY )

5.140 +0.160 (+3.21%)
Streaming Delayed Price Updated: 12:01 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 29, 2009 6.290 6.330 6.250 6.250 2,653 +0.09(+1.46%)
May 28, 2009 6.190 6.290 6.050 6.160 13,127 -0.29(-4.50%)
May 27, 2009 6.560 6.606 6.450 6.450 32,209 +0.10(+1.54%)
May 26, 2009 6.280 6.650 6.280 6.352 44,172 +0.03(+0.50%)
May 22, 2009 6.150 6.374 6.150 6.320 12,240 +0.29(+4.81%)
May 21, 2009 6.020 6.030 5.910 6.030 6,405 -0.48(-7.37%)
May 20, 2009 6.500 6.510 6.390 6.510 4,573 -0.04(-0.61%)
May 19, 2009 6.520 6.560 6.520 6.550 16,101 +0.36(+5.82%)
May 18, 2009 6.080 6.440 6.080 6.190 2,800 +0.28(+4.74%)
May 15, 2009 6.000 6.000 5.910 5.910 2,000 -0.22(-3.59%)
May 14, 2009 6.090 6.140 6.090 6.130 2,452 +0.29(+4.97%)
May 13, 2009 6.320 6.320 5.840 5.840 2,186 -0.60(-9.32%)
May 12, 2009 6.550 6.560 6.400 6.440 157,376 -0.22(-3.30%)
May 08, 2009 6.660 6.660 6.660 0 -0.54(-7.50%)
May 07, 2009 7.200 7.200 7.200 7.200 1,000 -0.04(-0.55%)
May 06, 2009 7.200 7.240 7.200 7.240 2,600 -0.16(-2.16%)
May 05, 2009 7.000 7.400 6.600 7.400 810 +0.86(+13.15%)
May 04, 2009 6.540 6.540 6.540 6.540 1,700 -0.06(-0.91%)
May 01, 2009 6.440 6.600 6.240 6.600 1,367 +0.33(+5.26%)
Apr 30, 2009 6.400 6.400 6.270 6.270 1,214 +0.22(+3.64%)
Apr 28, 2009 6.050 6.050 6.050 0 -0.33(-5.17%)
Apr 24, 2009 6.380 6.380 6.380 6.380 0 +0.10(+1.59%)
Apr 23, 2009 6.260 6.320 6.260 6.280 1,640 -0.21(-3.24%)
Apr 22, 2009 6.500 6.560 6.490 6.490 2,172 +0.47(+7.81%)
Apr 21, 2009 5.890 6.040 5.890 6.020 1,540 -0.03(-0.50%)
Apr 20, 2009 6.020 6.050 6.020 6.050 2,672 -0.53(-8.05%)
Apr 17, 2009 6.580 6.580 6.580 6.580 7,980 -0.14(-2.08%)
Apr 16, 2009 6.380 6.720 6.380 6.720 679 +0.43(+6.84%)
Apr 15, 2009 6.340 6.430 6.290 6.290 720 -0.56(-8.18%)
Apr 14, 2009 6.750 6.850 6.660 6.850 2,388 +0.10(+1.48%)
Apr 13, 2009 6.720 6.750 6.720 6.750 1,000 +0.07(+1.05%)
Apr 09, 2009 6.680 6.680 6.680 6.680 200 +0.62(+10.23%)
Apr 08, 2009 6.180 6.260 6.060 6.060 3,786 +0.24(+4.12%)
Apr 07, 2009 6.050 6.050 5.820 5.820 3,491 -0.46(-7.32%)
Apr 06, 2009 6.170 6.280 6.170 6.280 355 +0.20(+3.29%)
Apr 02, 2009 6.080 6.080 6.080 6.080 0 +0.52(+9.35%)
Apr 01, 2009 5.440 5.560 5.360 5.560 15,933 +0.38(+7.34%)
Mar 31, 2009 5.160 5.280 5.160 5.180 4,457 -0.20(-3.72%)
Mar 27, 2009 5.380 5.380 5.380 5.380 0 +0.31(+6.11%)
Mar 26, 2009 5.100 5.510 5.040 5.070 11,792 -0.17(-3.24%)
Mar 25, 2009 5.830 5.830 5.240 5.240 3,428 -0.32(-5.76%)
Mar 24, 2009 6.040 6.040 5.480 5.560 5,847 -0.64(-10.32%)
Mar 23, 2009 6.050 6.200 5.440 6.200 15,973 +0.15(+2.48%)
Mar 20, 2009 5.870 6.070 5.850 6.050 3,240 -0.59(-8.89%)
Mar 19, 2009 6.630 6.640 6.340 6.640 6,601 -0.20(-2.92%)
Mar 18, 2009 6.630 6.840 6.340 6.840 13,185 +0.94(+15.93%)
Mar 17, 2009 6.280 6.300 5.900 5.900 13,944 -0.78(-11.68%)
Mar 16, 2009 6.680 6.680 6.680 6.680 130 +0.43(+6.88%)
Mar 13, 2009 5.500 6.250 5.500 6.250 1,361 +0.15(+2.46%)
Mar 12, 2009 5.120 6.100 5.120 6.100 19,182 +0.80(+15.09%)
Mar 11, 2009 5.450 5.550 5.300 5.300 13,020 -0.16(-2.93%)
Mar 10, 2009 5.510 6.110 5.150 5.460 15,630 +0.41(+8.12%)
Mar 09, 2009 5.540 5.540 4.760 5.050 646 -0.89(-14.98%)
Mar 06, 2009 5.670 5.940 4.880 5.940 1,799 +0.09(+1.54%)
Mar 05, 2009 5.150 5.900 5.150 5.850 1,500 +0.20(+3.54%)
Mar 04, 2009 5.080 5.910 4.900 5.650 15,784 -0.15(-2.59%)
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.