Breaking News Bar

Business News and Information

British Land CO ADR (OP: BTLCY )

6.280 USD -0.220 (-3.38%)
Official Closing Price Updated: 12:56 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 6.410 6.410 6.200 6.280 22,664 -0.22(-3.38%)
Nov 25, 2020 6.430 6.500 6.430 6.500 16,800 -0.00(-0.08%)
Nov 24, 2020 6.330 6.590 6.330 6.505 11,406 +0.16(+2.44%)
Nov 23, 2020 6.317 6.350 6.230 6.350 17,382 +0.09(+1.44%)
Nov 20, 2020 6.250 6.290 6.230 6.260 33,100 -0.13(-2.03%)
Nov 19, 2020 6.275 6.470 6.260 6.390 97,666 -0.09(-1.39%)
Nov 18, 2020 6.530 6.711 6.480 6.480 20,006 -0.26(-3.93%)
Nov 17, 2020 6.700 6.780 6.580 6.745 44,860 +0.13(+2.04%)
Nov 16, 2020 6.550 6.660 6.550 6.610 30,141 +0.34(+5.42%)
Nov 13, 2020 6.100 6.290 6.100 6.270 21,600 +0.29(+4.85%)
Nov 12, 2020 6.125 6.170 5.940 5.980 77,991 -0.12(-1.97%)
Nov 11, 2020 6.180 6.200 6.080 6.100 81,425 -0.09(-1.45%)
Nov 10, 2020 6.270 6.400 6.100 6.190 141,556 +0.21(+3.51%)
Nov 09, 2020 6.030 6.250 5.860 5.980 132,434 +1.03(+20.81%)
Nov 06, 2020 5.050 5.050 4.900 4.950 9,300 -0.13(-2.56%)
Nov 05, 2020 5.000 5.090 5.000 5.080 62,539 +0.24(+4.96%)
Nov 04, 2020 4.750 4.940 4.750 4.840 77,396 -0.04(-0.82%)
Nov 03, 2020 4.750 4.880 4.750 4.880 49,031 +0.30(+6.55%)
Nov 02, 2020 4.620 4.620 4.500 4.580 26,233 +0.03(+0.75%)
Oct 30, 2020 4.505 4.580 4.490 4.546 65,000 -0.00(-0.09%)
Oct 29, 2020 4.485 4.580 4.460 4.550 99,773 +0.02(+0.44%)
Oct 28, 2020 4.490 4.590 4.490 4.530 47,354 -0.21(-4.43%)
Oct 27, 2020 4.780 4.880 4.720 4.740 153,013 -0.21(-4.15%)
Oct 26, 2020 4.970 5.030 4.890 4.945 16,756 -0.05(-1.10%)
Oct 23, 2020 4.920 5.000 4.920 5.000 34,300 +0.19(+3.95%)
Oct 22, 2020 4.770 4.870 4.770 4.810 110,020 -0.08(-1.64%)
Oct 21, 2020 4.820 4.920 4.820 4.890 31,113 +0.04(+0.82%)
Oct 20, 2020 4.800 4.920 4.765 4.850 242,198 +0.12(+2.54%)
Oct 19, 2020 4.680 4.800 4.680 4.730 128,793 +0.07(+1.50%)
Oct 16, 2020 4.760 4.760 4.630 4.660 52,800 -0.10(-2.10%)
Oct 15, 2020 4.660 4.760 4.660 4.760 42,153 +0.04(+0.74%)
Oct 14, 2020 4.770 4.770 4.690 4.725 32,721 +0.06(+1.39%)
Oct 13, 2020 4.840 4.840 4.600 4.660 88,861 -0.25(-5.09%)
Oct 12, 2020 4.950 4.955 4.880 4.910 27,194 -0.04(-0.81%)
Oct 09, 2020 5.100 5.100 4.920 4.950 43,400 +0.16(+3.34%)
Oct 08, 2020 4.730 4.830 4.730 4.790 18,214 +0.12(+2.57%)
Oct 07, 2020 4.690 4.730 4.640 4.670 16,823 -0.07(-1.48%)
Oct 06, 2020 4.680 4.850 4.670 4.740 122,341 +0.12(+2.60%)
Oct 05, 2020 4.540 4.645 4.540 4.620 29,745 +0.04(+0.87%)
Oct 02, 2020 4.440 4.590 4.440 4.580 49,700 +0.19(+4.21%)
Oct 01, 2020 4.300 4.430 4.300 4.395 36,702 -0.01(-0.11%)
Sep 30, 2020 4.260 4.430 4.260 4.400 72,886 +0.11(+2.50%)
Sep 29, 2020 4.290 4.310 4.250 4.293 117,114 -0.15(-3.32%)
Sep 28, 2020 4.390 4.474 4.340 4.440 80,661 +0.28(+6.73%)
Sep 25, 2020 4.150 4.170 4.100 4.160 29,100 -0.04(-0.95%)
Sep 24, 2020 4.220 4.260 4.130 4.200 165,902 +0.03(+0.72%)
Sep 23, 2020 4.210 4.300 4.160 4.170 211,956 -0.09(-2.20%)
Sep 22, 2020 4.300 4.300 4.210 4.264 26,107 -0.08(-1.75%)
Sep 21, 2020 4.240 4.340 4.210 4.340 79,702 -0.20(-4.41%)
Sep 18, 2020 4.580 4.580 4.500 4.540 54,400 -0.20(-4.22%)
Sep 17, 2020 4.780 4.800 4.700 4.740 58,800 +0.13(+2.82%)
Sep 16, 2020 4.600 4.710 4.600 4.610 62,366 +0.10(+2.10%)
Sep 15, 2020 4.530 4.560 4.490 4.515 263,899 +0.05(+1.23%)
Sep 14, 2020 4.490 4.500 4.360 4.460 121,972 +0.11(+2.53%)
Sep 11, 2020 4.310 4.410 4.310 4.350 39,400 -0.04(-1.02%)
Sep 10, 2020 4.520 4.540 4.340 4.395 223,258 -0.30(-6.35%)
Sep 09, 2020 4.670 4.755 4.640 4.693 2,742,877 +0.14(+3.15%)
Sep 08, 2020 4.500 4.670 4.500 4.550 40,381 -0.15(-3.19%)
Sep 04, 2020 4.690 4.760 4.580 4.700 44,700 -0.02(-0.42%)
Sep 03, 2020 4.780 4.815 4.702 4.720 99,332 +0.03(+0.64%)
Sep 02, 2020 4.610 4.730 4.610 4.690 62,332 +0.01(+0.21%)
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.
 
bottom clear