Skip to main content

Barclays Plc ADR (NY: BCS )

9.450 +0.030 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 10.04 10.23 10.01 10.14 6,284,767 -0.23(-2.24%)
Nov 29, 2010 10.14 10.45 10.08 10.37 15,006,332 +0.13(+1.23%)
Nov 26, 2010 10.25 10.36 10.19 10.24 2,785,911 -0.41(-3.83%)
Nov 24, 2010 10.58 10.65 10.65 10.65 2,323,634 +0.14(+1.31%)
Nov 23, 2010 10.64 10.68 10.49 10.51 3,153,434 -0.35(-3.18%)
Nov 22, 2010 10.84 10.91 10.72 10.86 2,784,719 -0.23(-2.10%)
Nov 19, 2010 10.96 11.10 10.88 11.09 2,340,668 -0.06(-0.51%)
Nov 18, 2010 11.24 11.26 11.15 11.15 2,056,611 +0.24(+2.19%)
Nov 17, 2010 10.96 11.05 10.88 10.91 2,289,096 -0.02(-0.21%)
Nov 16, 2010 11.15 11.18 10.81 10.93 5,302,870 -0.34(-3.05%)
Nov 15, 2010 11.40 11.45 11.28 11.28 2,157,098 -0.08(-0.66%)
Nov 12, 2010 11.34 11.50 11.26 11.35 4,664,568 -0.21(-1.84%)
Nov 11, 2010 11.47 11.60 11.43 11.57 2,861,820 -0.24(-2.02%)
Nov 10, 2010 11.93 11.95 11.59 11.80 8,270,548 -0.01(-0.05%)
Nov 09, 2010 11.90 12.00 11.74 11.81 4,394,462 +0.20(+1.73%)
Nov 08, 2010 11.59 11.64 11.51 11.61 2,529,695 -0.20(-1.70%)
Nov 05, 2010 11.63 11.89 11.62 11.81 4,025,235 -0.04(-0.37%)
Nov 04, 2010 11.72 11.85 11.67 11.85 5,551,084 +0.52(+4.58%)
Nov 03, 2010 11.15 11.34 11.11 11.33 4,656,587 +0.24(+2.14%)
Nov 02, 2010 11.02 11.14 10.98 11.10 2,344,574 +0.13(+1.14%)
Nov 01, 2010 11.08 11.17 10.83 10.97 2,484,571 -0.08(-0.68%)
Oct 29, 2010 11.11 11.14 11.00 11.05 2,050,708 -0.08(-0.68%)
Oct 28, 2010 11.30 11.30 11.06 11.12 3,238,747 -0.09(-0.78%)
Oct 27, 2010 11.11 11.21 11.06 11.21 3,193,166 +0.14(+1.24%)
Oct 25, 2010 11.14 11.23 11.05 11.07 3,032,871 -0.13(-1.12%)
Oct 22, 2010 11.13 11.20 11.10 11.20 2,420,444 +0.01(+0.06%)
Oct 21, 2010 11.46 11.57 11.11 11.19 4,409,061 -0.34(-2.93%)
Oct 20, 2010 11.36 11.60 11.36 11.53 5,015,993 +0.23(+2.05%)
Oct 19, 2010 11.39 11.46 11.21 11.30 4,658,819 -0.31(-2.64%)
Oct 18, 2010 11.47 11.64 11.41 11.60 2,243,951 +0.20(+1.76%)
Oct 15, 2010 11.53 11.53 11.28 11.40 5,405,407 +0.20(+1.79%)
Oct 14, 2010 11.38 11.39 11.11 11.20 11,426,672 -0.43(-3.66%)
Oct 13, 2010 11.60 11.71 11.56 11.63 4,924,033 -0.16(-1.33%)
Oct 12, 2010 11.73 11.82 11.62 11.78 3,199,800 -0.04(-0.37%)
Oct 11, 2010 11.94 11.98 11.80 11.83 7,599,068 -0.02(-0.21%)
Oct 08, 2010 11.85 11.88 11.76 11.85 3,579,040 +0.14(+1.18%)
Oct 07, 2010 12.31 12.31 11.65 11.72 319 -0.47(-3.85%)
Oct 06, 2010 12.23 12.27 12.15 12.18 2,848,912 -0.14(-1.17%)
Oct 05, 2010 12.15 12.39 12.11 12.33 4,459,246 +0.44(+3.74%)
Oct 04, 2010 11.95 12.05 11.77 11.88 2,006,158 -0.07(-0.58%)
Oct 01, 2010 11.95 11.97 11.80 11.95 4,540,607 +0.16(+1.33%)
Sep 30, 2010 12.15 12.24 11.75 11.80 6,056,611 -0.22(-1.82%)
Sep 29, 2010 12.08 12.15 11.97 12.02 4,418,692 -0.23(-1.89%)
Sep 28, 2010 12.20 12.27 11.97 12.25 2,848,514 -0.01(-0.10%)
Sep 27, 2010 12.35 12.35 12.22 12.26 3,555,208 -0.14(-1.11%)
Sep 24, 2010 12.23 12.40 12.21 12.40 3,208,962 +0.51(+4.26%)
Sep 23, 2010 11.93 12.05 11.82 11.89 4,095,522 -0.12(-0.99%)
Sep 22, 2010 12.12 12.23 11.93 12.01 4,805,909 -0.15(-1.24%)
Sep 21, 2010 12.32 12.34 12.05 12.16 5,222,022 -0.14(-1.12%)
Sep 20, 2010 12.03 12.35 11.98 12.30 15,852,045 +0.29(+2.45%)
Sep 17, 2010 12.00 12.12 11.90 12.00 3,772,799 -0.48(-3.81%)
Sep 15, 2010 12.39 12.50 12.27 12.48 2,563,108 -0.09(-0.75%)
Sep 14, 2010 12.50 12.67 12.40 12.57 2,351,507 +0.08(+0.60%)
Sep 13, 2010 12.46 12.56 12.39 12.50 13,033,618 +0.21(+1.68%)
Sep 10, 2010 12.31 12.44 12.19 12.29 3,452,520 +0.07(+0.56%)
Sep 09, 2010 12.50 12.53 12.11 12.22 5,255,763 +0.31(+2.57%)
Sep 08, 2010 11.86 12.02 11.86 11.92 3,429,386 -0.06(-0.47%)
Sep 07, 2010 12.02 12.06 11.92 11.97 3,916,731 -0.72(-5.67%)
Sep 03, 2010 12.44 12.70 12.43 12.69 4,039,860 +0.61(+5.02%)
Sep 02, 2010 11.99 12.09 11.96 12.08 159 -0.10(-0.82%)
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.