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

British Land ADR (OP: BTLCY )

5.080 +0.015 (+0.30%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 17, 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, 2022 6.600 6.749 6.570 6.640 112,710 +0.02(+0.30%)
May 27, 2022 6.670 6.680 6.607 6.620 50,950 -0.01(-0.15%)
May 26, 2022 6.575 6.742 6.560 6.630 22,638 +0.06(+0.91%)
May 25, 2022 6.460 6.590 6.460 6.570 29,675 -0.03(-0.45%)
May 24, 2022 6.600 6.645 6.450 6.600 55,687 +0.01(+0.15%)
May 23, 2022 6.590 6.737 6.570 6.590 48,336 +0.13(+2.01%)
May 20, 2022 6.500 6.520 6.370 6.460 53,208 +0.02(+0.31%)
May 19, 2022 6.410 6.440 6.360 6.440 22,250 +0.07(+1.10%)
May 18, 2022 6.430 6.465 6.360 6.370 89,296 +0.05(+0.78%)
May 17, 2022 6.350 6.380 6.240 6.321 141,225 +0.07(+1.14%)
May 16, 2022 6.250 6.310 6.170 6.250 95,582 +0.10(+1.63%)
May 13, 2022 6.030 6.150 6.030 6.150 63,680 +0.21(+3.54%)
May 12, 2022 5.910 5.992 5.870 5.940 79,441 +0.05(+0.85%)
May 11, 2022 6.000 6.070 5.890 5.890 84,590 -0.07(-1.17%)
May 10, 2022 6.010 6.010 5.890 5.960 282,293 +0.07(+1.19%)
May 09, 2022 6.030 6.030 5.890 5.890 84,302 -0.18(-2.97%)
May 06, 2022 6.080 6.130 6.040 6.070 43,321 -0.10(-1.62%)
May 05, 2022 6.320 6.320 6.160 6.170 88,799 -0.20(-3.14%)
May 04, 2022 6.290 6.370 6.180 6.370 74,569 +0.02(+0.31%)
May 03, 2022 6.380 6.410 6.330 6.350 97,012 -0.07(-1.09%)
May 02, 2022 6.380 6.548 6.320 6.420 92,561 -0.04(-0.62%)
Apr 29, 2022 6.580 6.660 6.460 6.460 50,134 +0.02(+0.36%)
Apr 28, 2022 6.400 6.764 6.320 6.437 136,101 +0.06(+0.89%)
Apr 27, 2022 6.400 6.430 6.340 6.380 80,601 -0.10(-1.54%)
Apr 26, 2022 6.590 6.590 6.400 6.480 161,774 -0.10(-1.52%)
Apr 25, 2022 6.530 6.600 6.495 6.580 71,755 -0.01(-0.15%)
Apr 22, 2022 6.690 6.850 6.580 6.590 72,020 -0.13(-1.93%)
Apr 21, 2022 6.865 6.934 6.720 6.720 39,381 +0.05(+0.75%)
Apr 20, 2022 6.870 6.870 6.630 6.670 64,208 -0.04(-0.60%)
Apr 19, 2022 6.630 6.710 6.630 6.710 83,433 -0.01(-0.22%)
Apr 18, 2022 6.780 6.870 6.680 6.725 30,692 -0.06(-0.81%)
Apr 14, 2022 6.785 6.835 6.770 6.780 42,546 +0.05(+0.71%)
Apr 13, 2022 6.720 6.860 6.710 6.732 39,703 +0.12(+1.85%)
Apr 12, 2022 6.710 6.720 6.590 6.610 141,283 -0.28(-4.06%)
Apr 11, 2022 6.900 7.210 6.870 6.890 62,259 +0.03(+0.44%)
Apr 08, 2022 6.880 7.060 6.840 6.860 36,800 -0.05(-0.69%)
Apr 07, 2022 6.880 6.980 6.800 6.908 79,877 -0.00(-0.03%)
Apr 06, 2022 6.860 6.985 6.860 6.910 46,773 +0.00(+0.00%)
Apr 05, 2022 6.900 7.030 6.860 6.910 165,023 +0.09(+1.32%)
Apr 04, 2022 6.805 6.830 6.760 6.820 41,239 -0.03(-0.44%)
Apr 01, 2022 6.885 7.180 6.840 6.850 25,349 -0.04(-0.58%)
Mar 31, 2022 7.020 7.020 6.890 6.890 20,377 -0.15(-2.13%)
Mar 30, 2022 7.090 7.125 7.010 7.040 27,202 -0.03(-0.42%)
Mar 29, 2022 7.040 7.180 7.040 7.070 44,763 +0.11(+1.58%)
Mar 28, 2022 6.980 7.020 6.910 6.960 43,459 +0.02(+0.29%)
Mar 25, 2022 6.850 6.940 6.840 6.940 76,890 +0.19(+2.81%)
Mar 24, 2022 6.720 6.785 6.710 6.750 37,888 +0.03(+0.45%)
Mar 23, 2022 6.780 6.820 6.660 6.720 41,127 -0.13(-1.90%)
Mar 22, 2022 6.890 6.940 6.850 6.850 242,508 +0.08(+1.18%)
Mar 21, 2022 6.765 6.808 6.710 6.770 21,947 -0.12(-1.74%)
Mar 18, 2022 6.720 6.900 6.720 6.890 47,874 +0.03(+0.44%)
Mar 17, 2022 6.880 6.990 6.810 6.860 52,503 -0.02(-0.29%)
Mar 16, 2022 6.830 6.880 6.720 6.880 103,871 +0.31(+4.72%)
Mar 15, 2022 6.610 6.630 6.530 6.570 147,406 +0.03(+0.44%)
Mar 14, 2022 6.620 6.670 6.516 6.541 102,022 +0.01(+0.17%)
Mar 11, 2022 6.590 6.590 6.440 6.530 28,132 -0.04(-0.61%)
Mar 10, 2022 6.470 6.580 6.430 6.570 106,947 +0.05(+0.77%)
Mar 09, 2022 6.580 6.620 6.480 6.520 89,514 +0.31(+4.99%)
Mar 08, 2022 6.200 6.335 6.150 6.210 142,737 +0.06(+0.98%)
Mar 07, 2022 6.330 6.330 6.000 6.150 223,238 -0.29(-4.50%)
Mar 04, 2022 6.460 6.460 6.340 6.440 87,852 -0.32(-4.73%)
Mar 03, 2022 6.910 6.920 6.755 6.760 108,610 -0.37(-5.19%)
Mar 02, 2022 6.965 7.210 6.960 7.130 49,883 +0.14(+2.00%)
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.