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

British Land ADR (OP: BTLCY )

4.990 UNCHANGED
Streaming Delayed Price Updated: 2:56 PM EDT, May 21, 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, 2018 9.120 9.240 9.120 9.215 14,012 +0.02(+0.16%)
May 30, 2018 9.020 9.200 8.990 9.200 41,973 +0.20(+2.22%)
May 29, 2018 9.160 9.160 8.920 9.000 40,179 -0.32(-3.43%)
May 25, 2018 9.320 9.320 9.320 0 +0.00(+0.00%)
May 24, 2018 9.320 9.386 9.280 9.320 243,287 -0.04(-0.43%)
May 23, 2018 9.360 9.370 9.230 9.360 459,785 +0.06(+0.65%)
May 22, 2018 9.540 9.550 9.240 9.300 16,381 -0.21(-2.21%)
May 21, 2018 9.490 9.520 9.440 9.510 5,310 +0.16(+1.71%)
May 18, 2018 9.510 9.550 9.350 9.350 3,478 -0.28(-2.91%)
May 17, 2018 9.540 9.630 9.440 9.630 2,935 +0.23(+2.45%)
May 16, 2018 9.400 9.410 9.350 9.400 14,774 -0.08(-0.84%)
May 15, 2018 9.460 9.480 9.320 9.480 6,483 -0.11(-1.15%)
May 14, 2018 9.510 9.590 9.440 9.590 6,129 -0.01(-0.10%)
May 11, 2018 9.610 9.620 9.550 9.600 3,255 -0.01(-0.10%)
May 10, 2018 9.440 9.610 9.400 9.610 7,953 +0.08(+0.84%)
May 09, 2018 9.260 9.530 9.260 9.530 18,305 +0.10(+1.06%)
May 08, 2018 9.190 9.430 9.190 9.430 20,383 +0.13(+1.40%)
May 07, 2018 9.170 9.300 9.170 9.300 5,230 -0.04(-0.43%)
May 04, 2018 9.130 9.340 9.130 9.340 5,964 +0.12(+1.25%)
May 03, 2018 9.360 9.360 9.124 9.225 2,545 +0.04(+0.49%)
May 02, 2018 9.205 9.280 9.175 9.180 5,471 -0.22(-2.34%)
May 01, 2018 9.210 9.400 9.140 9.400 4,633 -0.02(-0.24%)
Apr 30, 2018 9.260 9.480 9.180 9.423 11,775 +0.01(+0.08%)
Apr 27, 2018 9.250 9.480 9.183 9.415 7,385 +0.02(+0.21%)
Apr 26, 2018 9.330 9.480 9.200 9.395 6,196 +0.13(+1.46%)
Apr 25, 2018 9.250 9.400 9.250 9.260 3,225 -0.11(-1.17%)
Apr 24, 2018 9.310 9.480 9.180 9.370 7,281 +0.02(+0.27%)
Apr 23, 2018 9.290 9.480 9.180 9.345 7,349 -0.03(-0.32%)
Apr 20, 2018 9.360 9.430 9.270 9.375 2,126 -0.10(-1.00%)
Apr 19, 2018 9.460 9.470 9.270 9.470 20,252 +0.06(+0.64%)
Apr 18, 2018 9.390 9.480 9.320 9.410 5,299 -0.00(-0.05%)
Apr 17, 2018 9.390 9.460 9.310 9.415 832,624 -0.07(-0.69%)
Apr 16, 2018 9.330 9.480 9.320 9.480 5,447 +0.16(+1.72%)
Apr 13, 2018 9.300 9.320 9.278 9.320 5,860 +0.05(+0.59%)
Apr 12, 2018 9.270 9.290 9.240 9.265 10,714 +0.03(+0.32%)
Apr 11, 2018 9.180 9.300 9.130 9.235 10,945 -0.02(-0.16%)
Apr 10, 2018 9.250 9.320 9.160 9.250 13,019 +0.01(+0.05%)
Apr 09, 2018 9.330 9.330 9.200 9.245 17,299 +0.09(+1.04%)
Apr 06, 2018 9.310 9.310 9.080 9.150 10,729 -0.05(-0.60%)
Apr 05, 2018 9.150 9.320 9.070 9.205 11,207 -0.02(-0.16%)
Apr 04, 2018 9.070 9.280 9.040 9.220 4,950 +0.12(+1.37%)
Apr 03, 2018 9.050 9.250 8.960 9.095 18,758 -0.06(-0.71%)
Apr 02, 2018 9.100 9.160 9.005 9.160 5,454 -0.08(-0.87%)
Mar 29, 2018 9.240 9.240 9.240 0 -0.05(-0.54%)
Mar 28, 2018 9.090 9.330 9.070 9.290 10,177 +0.25(+2.77%)
Mar 27, 2018 9.040 9.240 8.910 9.040 18,823 -0.22(-2.32%)
Mar 26, 2018 9.280 9.300 9.050 9.255 6,904 +0.15(+1.65%)
Mar 23, 2018 9.072 9.180 8.970 9.105 11,363 +0.10(+1.11%)
Mar 22, 2018 9.140 9.140 8.960 9.005 9,566 -0.28(-3.02%)
Mar 21, 2018 9.175 9.370 9.050 9.285 12,818 -0.04(-0.48%)
Mar 20, 2018 9.145 9.330 9.145 9.330 1,291 +0.24(+2.64%)
Mar 19, 2018 9.100 9.100 9.000 9.090 7,324 +0.12(+1.34%)
Mar 16, 2018 8.922 8.970 8.740 8.970 4,325 +0.14(+1.59%)
Mar 15, 2018 8.830 8.970 8.830 8.830 2,760 -0.07(-0.79%)
Mar 14, 2018 8.916 8.942 8.870 8.900 1,298 +0.05(+0.56%)
Mar 13, 2018 9.030 9.100 8.850 8.850 10,668 -0.16(-1.72%)
Mar 12, 2018 8.950 9.000 8.950 9.005 3,039 +0.16(+1.75%)
Mar 09, 2018 8.838 8.880 8.810 8.850 7,724 +0.03(+0.34%)
Mar 08, 2018 9.090 9.090 8.820 8.820 731 +0.04(+0.46%)
Mar 07, 2018 8.810 9.010 8.740 8.780 5,423 -0.16(-1.79%)
Mar 06, 2018 8.750 8.950 8.730 8.940 8,963 +0.16(+1.82%)
Mar 05, 2018 8.760 9.010 8.760 8.780 5,418 -0.07(-0.79%)
Mar 02, 2018 8.790 8.860 8.760 8.850 4,579 +0.12(+1.37%)
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.