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 (%)
Mar 31, 2009 5.142 5.469 5.049 5.247 14,689,071 +0.15(+2.91%)
Mar 30, 2009 5.389 5.401 4.969 5.099 18,604,824 +0.07(+1.35%)
Mar 26, 2009 4.932 5.080 4.698 5.031 11,392,491 +0.62(+14.15%)
Mar 25, 2009 4.358 4.494 4.093 4.407 7,586,199 +0.32(+7.85%)
Mar 24, 2009 4.253 4.457 4.086 4.086 7,879,755 -0.42(-9.32%)
Mar 23, 2009 4.284 4.525 4.238 4.506 9,457,859 +1.04(+29.89%)
Mar 20, 2009 3.852 3.864 3.469 3.469 7,968,398 -0.64(-15.49%)
Mar 19, 2009 4.161 4.309 3.852 4.105 12,825,331 +0.28(+7.43%)
Mar 18, 2009 3.272 3.920 3.235 3.821 14,493,597 +0.50(+15.06%)
Mar 17, 2009 3.154 3.321 3.123 3.321 8,633,507 +0.04(+1.32%)
Mar 16, 2009 3.074 3.549 3.025 3.278 21,494,838 +0.55(+20.14%)
Mar 13, 2009 2.840 2.852 2.593 2.728 0 +0.01(+0.45%)
Mar 12, 2009 2.346 2.833 2.191 2.716 12,569,427 +0.25(+10.00%)
Mar 11, 2009 2.500 2.549 2.333 2.469 8,814,515 +0.02(+1.01%)
Mar 10, 2009 2.420 2.525 2.228 2.444 18,302,246 +0.39(+18.92%)
Mar 09, 2009 1.963 2.130 1.926 2.056 8,695,469 -0.11(-5.13%)
Mar 06, 2009 2.346 2.370 2.006 2.167 0 -0.06(-2.50%)
Mar 05, 2009 2.562 2.636 2.210 2.222 11,527,927 -0.86(-27.86%)
Mar 04, 2009 3.093 3.136 2.907 3.080 5,054,026 +0.11(+3.74%)
Mar 02, 2009 3.111 3.198 2.895 2.969 6,577,657 -0.20(-6.42%)
Feb 27, 2009 3.290 3.414 3.161 3.173 0 -0.59(-15.60%)
Feb 26, 2009 4.006 4.037 3.636 3.759 13,236,237 +0.10(+2.70%)
Feb 25, 2009 3.704 3.858 3.580 3.661 9,581,738 -0.17(-4.51%)
Feb 24, 2009 3.457 3.864 3.414 3.833 6,253,227 +0.52(+15.86%)
Feb 23, 2009 3.747 3.753 3.247 3.309 6,021,051 -0.10(-3.07%)
Feb 20, 2009 3.364 3.549 3.241 3.414 0 +0.01(+0.36%)
Feb 19, 2009 3.648 3.704 3.358 3.401 5,205,457 +0.12(+3.57%)
Feb 18, 2009 3.414 3.438 3.198 3.284 6,149,702 -0.08(-2.39%)
Feb 17, 2009 3.432 3.457 3.333 3.364 3,802,122 -0.23(-6.52%)
Feb 13, 2009 3.580 3.685 3.469 3.599 0 -0.26(-6.72%)
Feb 12, 2009 3.710 4.012 3.599 3.858 6,431,813 -0.02(-0.48%)
Feb 11, 2009 4.025 4.080 3.759 3.877 6,901,360 +0.04(+1.13%)
Feb 10, 2009 4.346 4.383 3.784 3.833 12,189,277 -0.48(-11.16%)
Feb 09, 2009 4.395 4.432 4.228 4.315 15,432,688 +0.43(+11.13%)
Feb 06, 2009 3.963 4.043 3.790 3.883 0 +0.12(+3.11%)
Feb 05, 2009 3.586 3.784 3.438 3.765 6,829,958 +0.36(+10.51%)
Feb 04, 2009 3.519 3.648 3.370 3.407 4,990,351 +0.03(+0.91%)
Feb 03, 2009 3.389 3.426 3.228 3.377 4,140,225 +0.04(+1.11%)
Feb 02, 2009 3.309 3.451 3.272 3.340 5,473,587 -0.19(-5.25%)
Jan 30, 2009 3.920 3.926 3.506 3.525 0 +0.04(+1.24%)
Jan 29, 2009 3.586 3.636 3.414 3.482 6,487,759 -0.48(-12.15%)
Jan 28, 2009 3.895 3.969 3.747 3.963 12,532,650 +0.75(+23.22%)
Jan 27, 2009 3.333 3.444 3.154 3.216 12,242,190 +0.07(+2.16%)
Jan 26, 2009 2.975 3.210 2.932 3.148 29,588,438 +1.25(+66.12%)
Jan 23, 2009 1.698 1.988 1.698 1.895 0 -0.20(-9.44%)
Jan 22, 2009 2.210 2.284 2.000 2.093 13,841,998 -0.47(-18.31%)
Jan 21, 2009 2.296 2.747 1.972 2.562 28,523,034 -0.01(-0.24%)
Jan 20, 2009 2.679 2.994 2.475 2.568 24,874,106 -1.91(-42.62%)
Jan 16, 2009 4.877 5.074 3.525 4.475 30,111,130 -0.71(-13.69%)
Jan 15, 2009 4.957 5.185 4.636 5.185 3,054,295 +0.07(+1.45%)
Jan 14, 2009 5.259 5.340 5.031 5.111 3,114,207 -0.87(-14.55%)
Jan 13, 2009 5.994 6.093 5.878 5.982 1,816,828 -0.73(-10.94%)
Jan 12, 2009 6.907 7.019 6.642 6.716 1,676,920 +0.08(+1.21%)
Jan 09, 2009 6.840 6.846 6.570 6.636 1,685,527 -0.14(-2.01%)
Jan 08, 2009 6.648 6.803 6.593 6.772 1,567,849 +0.30(+4.68%)
Jan 07, 2009 6.420 6.556 6.340 6.469 1,265,653 +0.23(+3.76%)
Jan 06, 2009 5.901 6.290 5.617 6.235 2,346,977 +0.20(+3.27%)
Jan 05, 2009 5.778 6.043 5.772 6.037 1,001,890 +0.22(+3.82%)
Jan 02, 2009 5.599 5.895 5.556 5.815 0 -0.23(-3.88%)
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.