December 15th, 2015

British Land CO ADR (OP: BTLCY )

6.170 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2021 5.920 6.170 5.920 6.170 55,282 -0.02(-0.32%)
Jan 20, 2021 6.050 6.190 6.050 6.190 120,516 +0.02(+0.32%)
Jan 19, 2021 6.120 6.190 6.080 6.170 56,632 +0.04(+0.73%)
Jan 15, 2021 6.200 6.200 6.064 6.125 22,700 -0.11(-1.69%)
Jan 14, 2021 6.220 6.360 6.190 6.230 91,951 +0.02(+0.32%)
Jan 13, 2021 6.160 6.215 6.150 6.210 75,504 +0.01(+0.16%)
Jan 12, 2021 6.130 6.200 6.111 6.200 62,083 +0.08(+1.31%)
Jan 11, 2021 6.210 6.210 6.050 6.120 36,672 -0.24(-3.77%)
Jan 08, 2021 6.370 6.490 6.240 6.360 26,800 -0.04(-0.63%)
Jan 07, 2021 6.440 6.440 6.250 6.400 58,262 -0.18(-2.74%)
Jan 06, 2021 6.600 6.695 6.550 6.580 42,489 +0.23(+3.62%)
Jan 05, 2021 6.320 6.390 6.284 6.350 22,211 -0.04(-0.63%)
Jan 04, 2021 6.760 6.760 6.310 6.390 676,454 -0.30(-4.48%)
Dec 31, 2020 6.690 6.690 6.690 42,618 -0.04(-0.59%)
Dec 30, 2020 6.830 6.860 6.730 6.730 42,618 -0.06(-0.88%)
Dec 29, 2020 6.925 6.925 6.780 6.790 41,598 -0.03(-0.37%)
Dec 28, 2020 6.590 6.860 6.590 6.815 20,119 +0.06(+0.81%)
Dec 24, 2020 6.770 6.780 6.750 6.760 15,700 +0.11(+1.65%)
Dec 23, 2020 6.620 6.740 6.620 6.650 18,918 +0.21(+3.26%)
Dec 22, 2020 6.345 6.440 6.340 6.440 19,488 +0.08(+1.26%)
Dec 21, 2020 6.160 6.420 6.160 6.360 22,951 -0.05(-0.78%)
Dec 18, 2020 6.560 6.560 6.400 6.410 20,100 -0.33(-4.97%)
Dec 17, 2020 6.760 6.860 6.730 6.745 25,397 +0.08(+1.28%)
Dec 16, 2020 6.710 6.710 6.620 6.660 11,816 +0.03(+0.45%)
Dec 15, 2020 6.434 6.650 6.434 6.630 29,217 +0.28(+4.41%)
Dec 14, 2020 6.690 6.690 6.350 6.350 22,108 +0.08(+1.28%)
Dec 11, 2020 6.270 6.280 6.225 6.270 31,700 -0.24(-3.69%)
Dec 10, 2020 6.500 6.610 6.470 6.510 12,503 -0.19(-2.84%)
Dec 09, 2020 6.700 6.750 6.660 6.700 19,167 +0.12(+1.82%)
Dec 08, 2020 6.560 6.580 6.490 6.580 39,487 +0.02(+0.30%)
Dec 07, 2020 6.610 6.675 6.550 6.560 32,118 -0.26(-3.81%)
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%)
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.