December 15th, 2015

British Land CO ADR (OP: BTLCY )

6.820 USD +0.240 (+3.65%)
Official Closing Price Updated: 4:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 6.900 6.935 6.810 6.820 105,800 +0.24(+3.65%)
Dec 03, 2020 6.510 6.630 6.510 6.580 105,403 +0.10(+1.54%)
Dec 02, 2020 6.410 6.530 6.410 6.480 179,242 +0.00(+0.00%)
Dec 01, 2020 6.300 6.505 6.300 6.480 62,185 +0.19(+2.94%)
Nov 30, 2020 6.350 6.350 6.260 6.295 48,510 +0.01(+0.24%)
Nov 27, 2020 6.410 6.410 6.200 6.280 22,600 -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%)
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.