Skip to main content

Barclays Plc ADR (NY: BCS )

9.440 +0.020 (+0.21%)
Streaming Delayed Price Updated: 11:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 11.55 11.69 11.42 11.56 3,834 +0.00(+0.00%)
Aug 30, 2010 11.80 11.82 11.55 11.56 2,140,741 +0.01(+0.05%)
Aug 27, 2010 11.55 11.89 11.43 11.55 2,531,491 -0.06(-0.54%)
Aug 26, 2010 11.83 11.95 11.55 11.62 2,709,566 -0.08(-0.64%)
Aug 25, 2010 11.64 11.73 11.39 11.69 4,378,638 -0.18(-1.53%)
Aug 24, 2010 11.93 12.02 11.75 11.87 3,561,173 -0.46(-3.71%)
Aug 23, 2010 12.50 12.65 12.33 12.33 4,609,827 -0.06(-0.45%)
Aug 20, 2010 12.35 12.43 12.22 12.39 3,441,536 -0.03(-0.20%)
Aug 19, 2010 12.68 12.75 12.27 12.41 3,092,266 -0.31(-2.41%)
Aug 18, 2010 12.74 12.80 12.64 12.72 2,184,201 +0.04(+0.35%)
Aug 17, 2010 12.74 12.79 12.59 12.67 4,171,716 +0.25(+2.02%)
Aug 16, 2010 12.30 12.56 12.25 12.42 3,748,452 +0.09(+0.71%)
Aug 13, 2010 12.34 12.46 12.29 12.34 5,535,963 +0.30(+2.50%)
Aug 12, 2010 11.73 12.15 11.70 12.03 4,689,444 -0.17(-1.38%)
Aug 11, 2010 12.62 12.62 12.16 12.20 11,259,818 -1.08(-8.14%)
Aug 10, 2010 13.16 13.37 13.04 13.29 2,895,448 -0.03(-0.23%)
Aug 09, 2010 13.29 13.35 13.22 13.32 2,510,490 +0.24(+1.86%)
Aug 06, 2010 13.07 13.10 12.79 13.07 4,197,310 +0.09(+0.72%)
Aug 05, 2010 12.90 13.03 12.73 12.98 5,424,079 -0.57(-4.19%)
Aug 04, 2010 13.54 13.61 13.31 13.55 3,796,943 -0.06(-0.46%)
Aug 03, 2010 13.46 13.64 13.31 13.61 3,105,165 -0.02(-0.18%)
Aug 02, 2010 13.55 13.70 13.43 13.63 4,140,654 +0.61(+4.70%)
Jul 30, 2010 13.02 13.22 12.86 13.02 3,682,728 -0.01(-0.10%)
Jul 29, 2010 13.20 13.30 12.88 13.04 3,584,073 -0.03(-0.24%)
Jul 28, 2010 13.30 13.34 13.07 13.07 5,203,350 -0.14(-1.04%)
Jul 27, 2010 13.30 13.32 13.04 13.20 9,929,663 +0.85(+6.87%)
Jul 26, 2010 12.04 12.37 11.99 12.36 5,177,508 +0.57(+4.87%)
Jul 23, 2010 11.50 11.86 11.39 11.78 5,578,052 +0.13(+1.12%)
Jul 22, 2010 11.30 11.71 11.26 11.65 6,535,774 +0.80(+7.42%)
Jul 21, 2010 11.18 11.18 10.71 10.85 4,514,408 -0.22(-1.97%)
Jul 20, 2010 10.53 11.09 10.49 11.06 3,577,599 +0.17(+1.55%)
Jul 19, 2010 11.00 11.06 10.76 10.90 2,997,301 +0.10(+0.92%)
Jul 16, 2010 10.80 11.03 10.80 10.80 5,753,667 -0.96(-8.17%)
Jul 15, 2010 11.78 11.79 11.44 11.76 3,673,557 -0.19(-1.57%)
Jul 14, 2010 11.77 11.96 11.69 11.94 2,393,260 +0.06(+0.53%)
Jul 13, 2010 11.73 11.95 11.70 11.88 240 +0.53(+4.67%)
Jul 12, 2010 11.25 11.43 11.19 11.35 2,427,748 -0.13(-1.14%)
Jul 09, 2010 11.48 11.49 11.21 11.48 2,755,386 -0.03(-0.27%)
Jul 08, 2010 11.48 11.51 11.27 11.51 3,630,122 +0.29(+2.61%)
Jul 07, 2010 10.54 11.22 10.49 11.22 6,714,827 +0.99(+9.70%)
Jul 06, 2010 10.38 10.48 10.15 10.23 6,125,955 +0.16(+1.55%)
Jul 02, 2010 10.07 10.32 9.934 10.07 3,919,701 +0.17(+1.70%)
Jul 01, 2010 9.978 10.09 9.585 9.903 5,314,884 -0.01(-0.13%)
Jun 30, 2010 10.15 10.38 9.884 9.916 1,282 -0.02(-0.19%)
Jun 29, 2010 10.30 10.32 9.884 9.934 320 -0.76(-7.12%)
Jun 25, 2010 10.70 10.78 10.46 10.70 3,072,626 -0.05(-0.46%)
Jun 24, 2010 11.05 11.08 10.69 10.75 3,113,390 -0.46(-4.12%)
Jun 23, 2010 11.32 11.34 11.06 11.21 2,121,262 -0.03(-0.22%)
Jun 22, 2010 11.44 11.60 11.20 11.23 2,757,825 -0.27(-2.33%)
Jun 21, 2010 11.81 11.83 11.42 11.50 2,764,168 -0.07(-0.65%)
Jun 18, 2010 11.58 11.64 11.45 11.58 2,101,295 +0.05(+0.43%)
Jun 17, 2010 11.56 11.63 11.36 11.53 4,144,018 +0.20(+1.76%)
Jun 16, 2010 11.31 11.41 11.18 11.33 2,569,701 -0.18(-1.57%)
Jun 15, 2010 11.25 11.53 11.16 11.51 4,092,336 +0.61(+5.55%)
Jun 14, 2010 11.01 11.12 10.85 10.90 3,265,288 +0.24(+2.22%)
Jun 11, 2010 10.40 10.66 10.39 10.66 2,401,332 -0.01(-0.12%)
Jun 10, 2010 10.53 10.69 10.46 10.68 4,009,665 +0.64(+6.41%)
Jun 09, 2010 10.23 10.32 9.953 10.03 4,604,633 -0.12(-1.23%)
Jun 08, 2010 10.10 10.18 9.791 10.16 4,097,238 +0.04(+0.37%)
Jun 07, 2010 10.41 10.48 10.12 10.12 3,381,287 -0.14(-1.40%)
Jun 04, 2010 10.27 10.61 10.23 10.27 5,001,008 -0.71(-6.48%)
Jun 03, 2010 11.20 11.22 10.86 10.98 4,079,133 -0.03(-0.23%)
Jun 02, 2010 10.71 11.01 10.60 11.00 4,347,200 +0.11(+1.03%)
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.