Skip to main content

Barclays Plc ADR (NY: BCS )

9.430 +0.010 (+0.11%)
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 16.02 16.18 15.80 15.86 0 -0.23(-1.46%)
Aug 28, 2008 15.78 16.10 15.73 16.10 1,578,689 +0.91(+6.02%)
Aug 27, 2008 15.03 15.21 14.96 15.19 1,002,883 +0.39(+2.63%)
Aug 26, 2008 14.61 14.97 14.51 14.80 1,053,707 +0.09(+0.63%)
Aug 25, 2008 14.66 15.07 14.60 14.70 867,324 -0.50(-3.29%)
Aug 22, 2008 15.07 15.20 14.78 15.20 0 +0.62(+4.28%)
Aug 21, 2008 14.48 14.79 14.41 14.58 1,375,013 +0.00(+0.00%)
Aug 20, 2008 14.27 14.61 14.12 14.58 2,433,971 -0.42(-2.80%)
Aug 19, 2008 15.08 15.17 14.85 15.00 2,765,593 -0.63(-4.03%)
Aug 18, 2008 15.74 15.86 15.49 15.63 1,197,187 -0.59(-3.62%)
Aug 15, 2008 15.88 16.22 15.85 16.22 0 +0.01(+0.08%)
Aug 14, 2008 15.70 16.34 15.65 16.20 4,471,823 -0.37(-2.23%)
Aug 13, 2008 16.65 16.70 16.11 16.57 2,168,290 -0.85(-4.89%)
Aug 12, 2008 17.97 17.98 17.26 17.43 2,542,385 -0.54(-3.02%)
Aug 11, 2008 17.73 18.21 17.65 17.97 1,047,834 +0.27(+1.50%)
Aug 08, 2008 17.22 17.90 17.17 17.70 1,720,400 +0.11(+0.60%)
Aug 07, 2008 17.96 18.32 17.37 17.60 1,932,922 -0.35(-1.96%)
Aug 06, 2008 17.86 18.27 17.48 17.95 1,221,388 -0.27(-1.49%)
Aug 05, 2008 17.82 18.22 17.64 18.22 2,885,437 +1.45(+8.65%)
Aug 04, 2008 16.80 16.93 16.36 16.77 1,168,744 -0.07(-0.40%)
Aug 01, 2008 17.04 17.04 16.44 16.84 1,162,272 +0.05(+0.29%)
Jul 31, 2008 16.47 16.92 16.41 16.79 2,507,019 +0.14(+0.82%)
Jul 30, 2008 16.44 16.84 16.23 16.65 2,441,802 +0.08(+0.48%)
Jul 29, 2008 16.57 16.71 15.43 16.57 2,678,512 +0.34(+2.09%)
Jul 28, 2008 17.26 17.30 16.11 16.23 2,325,490 -1.17(-6.74%)
Jul 25, 2008 17.40 17.73 17.11 17.41 3,995,930 +0.99(+6.06%)
Jul 24, 2008 17.59 17.62 16.17 16.41 3,472,343 -0.77(-4.46%)
Jul 23, 2008 16.80 17.46 16.70 17.18 3,448,259 +0.94(+5.82%)
Jul 22, 2008 15.12 16.27 15.02 16.23 2,047,162 +0.52(+3.30%)
Jul 21, 2008 16.25 16.33 15.52 15.72 2,783,085 -0.04(-0.27%)
Jul 18, 2008 15.68 15.90 15.43 15.76 4,577,208 +1.09(+7.40%)
Jul 17, 2008 14.67 14.86 14.26 14.67 6,013,282 +0.77(+5.50%)
Jul 16, 2008 12.22 13.98 12.22 13.91 5,714,526 +1.09(+8.53%)
Jul 15, 2008 12.67 13.45 12.51 12.81 4,790,268 -0.16(-1.24%)
Jul 14, 2008 13.92 13.93 12.93 12.98 3,509,943 -0.41(-3.04%)
Jul 11, 2008 13.56 13.61 13.11 13.38 4,580,215 -0.57(-4.11%)
Jul 10, 2008 13.89 14.16 13.73 13.96 4,298,216 +0.22(+1.57%)
Jul 09, 2008 14.67 14.67 13.69 13.74 3,338,017 -0.36(-2.54%)
Jul 08, 2008 13.77 14.12 13.38 14.10 3,853,396 +0.49(+3.58%)
Jul 07, 2008 13.94 14.02 13.41 13.61 2,343,961 -0.64(-4.46%)
Jul 04, 2008 14.38 14.49 14.00 14.25 2,111,785 +0.00(+0.00%)
Jul 03, 2008 14.38 14.49 14.00 14.25 2,111,785 +0.39(+2.81%)
Jul 02, 2008 14.20 14.41 13.83 13.86 2,597,566 -0.32(-2.26%)
Jul 01, 2008 13.70 14.20 13.65 14.18 4,705,783 -0.11(-0.78%)
Jun 30, 2008 14.38 14.57 14.22 14.29 3,515,099 -0.27(-1.87%)
Jun 27, 2008 14.65 15.01 14.56 14.56 3,277,952 -0.37(-2.48%)
Jun 26, 2008 15.25 15.33 14.91 14.93 7,059,678 -1.00(-6.28%)
Jun 25, 2008 16.19 16.51 15.84 15.93 5,540,835 +0.69(+4.49%)
Jun 24, 2008 15.02 15.40 14.91 15.25 2,615,300 +0.61(+4.13%)
Jun 23, 2008 15.04 15.04 14.54 14.64 2,922,819 -0.33(-2.23%)
Jun 20, 2008 15.02 15.27 14.82 14.98 2,942,289 -0.81(-5.12%)
Jun 19, 2008 15.61 15.85 15.41 15.78 3,604,109 -0.08(-0.51%)
Jun 18, 2008 15.87 16.02 15.80 15.86 3,082,010 -0.54(-3.27%)
Jun 17, 2008 17.12 17.13 16.36 16.40 5,104,051 +0.37(+2.31%)
Jun 16, 2008 16.22 16.26 15.96 16.03 3,561,985 +0.56(+3.59%)
Jun 13, 2008 15.22 15.49 15.06 15.48 3,112,624 +0.49(+3.25%)
Jun 12, 2008 14.57 15.30 14.55 14.99 3,610,270 +0.16(+1.08%)
Jun 11, 2008 15.16 15.26 14.81 14.83 4,615,336 -0.82(-5.25%)
Jun 10, 2008 15.69 15.91 15.56 15.65 2,939,803 +0.07(+0.48%)
Jun 09, 2008 15.95 15.97 15.41 15.57 5,514,487 -0.74(-4.54%)
Jun 06, 2008 16.75 16.82 16.27 16.32 6,304,699 -1.56(-8.70%)
Jun 05, 2008 17.61 17.87 17.43 17.87 3,241,018 +0.93(+5.46%)
Jun 04, 2008 16.73 17.28 16.64 16.94 4,304,620 -0.47(-2.69%)
Jun 03, 2008 17.43 17.68 17.28 17.41 3,998,624 -0.41(-2.29%)
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.