Skip to main content

Barclays Plc ADR (NY: BCS )

7.810 +0.110 (+1.43%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 12.11 12.12 12.12 12.12 1,083,676 +0.02(+0.13%)
Aug 28, 2014 12.12 12.14 12.08 12.11 1,450,101 -0.10(-0.79%)
Aug 27, 2014 12.20 12.25 12.16 12.20 1,929,324 +0.05(+0.40%)
Aug 26, 2014 12.16 12.19 12.14 12.16 2,239,749 -0.05(-0.40%)
Aug 25, 2014 12.12 12.29 12.12 12.20 1,683,885 +0.17(+1.41%)
Aug 22, 2014 11.96 12.03 11.94 12.04 2,174,826 +0.08(+0.68%)
Aug 21, 2014 11.91 11.99 11.89 11.95 3,193,781 -0.02(-0.13%)
Aug 20, 2014 11.87 11.97 11.87 11.97 1,858,212 -0.02(-0.20%)
Aug 19, 2014 11.97 12.01 11.95 11.99 2,358,074 -0.02(-0.13%)
Aug 18, 2014 11.91 12.01 11.88 12.01 2,113,747 +0.17(+1.43%)
Aug 15, 2014 11.94 11.99 11.73 11.84 1,821,203 -0.02(-0.20%)
Aug 14, 2014 11.86 11.88 11.78 11.87 1,297,016 +0.01(+0.07%)
Aug 13, 2014 11.89 11.90 11.84 11.86 935,019 -0.02(-0.14%)
Aug 12, 2014 11.89 11.95 11.82 11.87 1,625,804 +0.11(+0.96%)
Aug 11, 2014 11.81 11.84 11.73 11.76 1,812,364 -0.01(-0.07%)
Aug 08, 2014 11.68 11.77 11.61 11.77 1,892,828 +0.13(+1.11%)
Aug 07, 2014 11.87 11.91 11.59 11.64 3,128,782 -0.21(-1.77%)
Aug 06, 2014 11.87 11.92 11.82 11.85 2,226,764 -0.12(-0.98%)
Aug 05, 2014 12.03 12.08 11.92 11.97 3,713,995 -0.27(-2.24%)
Aug 04, 2014 12.33 12.33 12.12 12.24 1,528,051 +0.04(+0.33%)
Aug 01, 2014 12.26 12.32 12.11 12.20 3,111,911 -0.02(-0.13%)
Jul 31, 2014 12.32 12.38 12.21 12.22 2,459,987 -0.27(-2.13%)
Jul 30, 2014 12.41 12.54 12.38 12.48 6,477,897 +0.50(+4.16%)
Jul 29, 2014 12.10 12.11 11.96 11.98 3,041,362 +0.03(+0.27%)
Jul 28, 2014 11.98 12.01 11.87 11.95 3,179,094 -0.04(-0.34%)
Jul 25, 2014 12.06 12.07 11.95 11.99 2,962,946 +0.22(+1.84%)
Jul 24, 2014 11.77 11.81 11.74 11.77 1,827,364 +0.15(+1.32%)
Jul 23, 2014 11.72 11.72 11.60 11.62 1,657,276 +0.01(+0.07%)
Jul 22, 2014 11.68 11.70 11.60 11.61 2,206,514 -0.04(-0.35%)
Jul 21, 2014 11.60 11.67 11.54 11.65 1,782,408 -0.02(-0.14%)
Jul 18, 2014 11.64 11.74 11.60 11.67 3,702,190 +0.08(+0.69%)
Jul 17, 2014 11.74 11.84 11.55 11.59 4,389,948 -0.35(-2.97%)
Jul 16, 2014 12.04 12.06 11.93 11.94 5,300,132 +0.19(+1.64%)
Jul 15, 2014 11.81 11.84 11.67 11.75 2,821,051 +0.14(+1.25%)
Jul 14, 2014 11.68 11.68 11.58 11.60 3,274,891 +0.13(+1.12%)
Jul 11, 2014 11.54 11.57 11.47 11.48 8,255,717 -0.06(-0.56%)
Jul 10, 2014 11.25 11.56 11.23 11.54 5,479,670 -0.22(-1.85%)
Jul 09, 2014 11.70 11.78 11.67 11.76 4,099,866 -0.07(-0.61%)
Jul 08, 2014 11.87 11.88 11.78 11.83 9,845,439 -0.20(-1.67%)
Jul 07, 2014 12.00 12.05 11.93 12.03 3,306,057 -0.13(-1.06%)
Jul 03, 2014 12.11 12.16 12.16 12.16 3,503,390 +0.14(+1.14%)
Jul 02, 2014 12.03 12.12 12.01 12.02 3,743,747 +0.08(+0.67%)
Jul 01, 2014 11.93 12.00 11.90 11.94 7,728,805 +0.19(+1.57%)
Jun 30, 2014 11.78 11.82 11.70 11.76 13,802,005 -0.19(-1.55%)
Jun 27, 2014 11.82 11.97 11.81 11.94 7,230,885 +0.23(+1.99%)
Jun 26, 2014 11.62 11.99 11.57 11.71 34,947,212 -0.93(-7.38%)
Jun 25, 2014 12.67 12.71 12.60 12.64 5,153,920 -0.10(-0.82%)
Jun 24, 2014 12.81 12.87 12.72 12.75 3,911,009 -0.22(-1.68%)
Jun 23, 2014 12.86 13.00 12.83 12.96 2,990,780 +0.07(+0.56%)
Jun 20, 2014 12.95 12.98 12.87 12.89 1,898,761 -0.14(-1.05%)
Jun 19, 2014 13.09 13.14 12.98 13.03 2,290,195 -0.02(-0.18%)
Jun 18, 2014 12.89 13.05 12.87 13.05 1,886,993 +0.08(+0.62%)
Jun 17, 2014 12.88 12.99 12.88 12.97 1,169,099 -0.01(-0.06%)
Jun 16, 2014 13.02 13.05 12.92 12.98 1,664,057 -0.06(-0.49%)
Jun 13, 2014 13.04 13.09 13.00 13.04 1,370,913 +0.04(+0.31%)
Jun 12, 2014 13.04 13.05 12.94 13.00 1,375,640 -0.02(-0.12%)
Jun 11, 2014 13.04 13.11 12.99 13.02 1,358,376 -0.14(-1.10%)
Jun 10, 2014 13.19 13.21 13.11 13.17 1,335,391 -0.02(-0.12%)
Jun 06, 2014 13.15 13.19 13.13 13.18 2,166,635 +0.15(+1.17%)
Jun 05, 2014 13.13 13.15 12.86 13.03 3,064,967 -0.03(-0.25%)
Jun 04, 2014 13.04 13.10 12.99 13.06 2,384,283 -0.10(-0.80%)
Jun 03, 2014 13.09 13.17 13.09 13.17 1,127,653 -0.10(-0.79%)
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.