Skip to main content

Barclays Plc ADR (NY: BCS )

9.520 +0.100 (+1.06%)
Streaming Delayed Price Updated: 10:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 5.873 6.022 5.810 5.967 28,482,674 +0.00(+0.00%)
Jun 29, 2016 5.818 6.022 5.767 5.967 41,089,724 +0.24(+4.11%)
Jun 28, 2016 5.708 5.802 5.598 5.731 80,607,752 +0.21(+3.84%)
Jun 27, 2016 5.535 5.645 5.308 5.519 191,080,336 -1.46(-20.92%)
Jun 24, 2016 8.778 7.213 6.383 6.980 95,382,456 -1.80(-20.48%)
Jun 23, 2016 8.684 8.786 8.578 8.778 9,221,206 +0.37(+4.39%)
Jun 22, 2016 8.385 8.550 8.377 8.409 9,080,574 +0.07(+0.85%)
Jun 21, 2016 8.267 8.409 8.189 8.338 9,527,661 +0.27(+3.41%)
Jun 20, 2016 8.158 8.189 8.055 8.063 10,785,858 +0.51(+6.76%)
Jun 17, 2016 7.435 7.569 7.388 7.553 10,429,759 +0.39(+5.48%)
Jun 16, 2016 6.996 7.176 6.893 7.160 6,714,396 +0.01(+0.11%)
Jun 15, 2016 7.231 7.294 7.153 7.153 6,632,403 +0.05(+0.66%)
Jun 14, 2016 7.176 7.255 7.051 7.105 9,858,288 -0.22(-3.00%)
Jun 13, 2016 7.341 7.459 7.310 7.325 7,277,126 -0.18(-2.41%)
Jun 10, 2016 7.702 7.726 7.498 7.506 8,473,612 -0.50(-6.27%)
Jun 09, 2016 8.055 8.055 7.977 8.008 4,583,702 -0.13(-1.64%)
Jun 08, 2016 8.205 8.228 8.103 8.142 5,438,722 -0.09(-1.05%)
Jun 07, 2016 8.275 8.366 8.228 8.228 3,342,677 +0.02(+0.29%)
Jun 06, 2016 8.173 8.236 8.142 8.205 6,776,724 -0.05(-0.57%)
Jun 03, 2016 8.275 8.295 8.118 8.252 3,954,529 -0.03(-0.38%)
Jun 02, 2016 8.213 8.307 8.203 8.283 3,892,441 +0.05(+0.67%)
Jun 01, 2016 8.095 8.244 8.040 8.228 4,479,282 -0.08(-0.95%)
May 31, 2016 8.503 8.558 8.267 8.307 6,469,178 -0.26(-3.02%)
May 27, 2016 8.550 8.566 8.566 8.566 2,466,073 +0.06(+0.74%)
May 26, 2016 8.574 8.589 8.440 8.503 3,780,442 -0.07(-0.82%)
May 25, 2016 8.495 8.644 8.495 8.574 5,346,829 +0.20(+2.44%)
May 24, 2016 8.244 8.370 8.220 8.370 6,412,302 +0.38(+4.82%)
May 23, 2016 8.008 8.063 7.961 7.985 4,069,075 +0.01(+0.10%)
May 20, 2016 7.926 8.032 7.926 7.977 4,815,931 +0.10(+1.30%)
May 19, 2016 7.930 7.985 7.796 7.875 6,200,234 +0.05(+0.70%)
May 18, 2016 7.639 7.859 7.608 7.820 6,572,463 +0.41(+5.51%)
May 17, 2016 7.435 7.498 7.353 7.412 4,476,264 +0.00(+0.00%)
May 16, 2016 7.372 7.443 7.372 7.412 3,626,127 +0.04(+0.53%)
May 13, 2016 7.396 7.490 7.341 7.372 5,729,945 -0.05(-0.63%)
May 12, 2016 7.498 7.537 7.365 7.420 5,840,588 +0.04(+0.53%)
May 11, 2016 7.412 7.486 7.341 7.380 3,198,475 -0.05(-0.74%)
May 10, 2016 7.372 7.474 7.349 7.435 3,034,334 +0.22(+3.05%)
May 09, 2016 7.302 7.333 7.184 7.215 4,387,330 -0.17(-2.34%)
May 06, 2016 7.278 7.435 7.263 7.388 2,985,610 +0.07(+0.97%)
May 05, 2016 7.365 7.459 7.286 7.317 4,401,395 -0.10(-1.38%)
May 04, 2016 7.435 7.506 7.388 7.420 5,708,852 -0.16(-2.07%)
May 03, 2016 7.655 7.663 7.529 7.577 5,744,476 -0.34(-4.27%)
May 02, 2016 7.922 7.938 7.812 7.914 2,743,002 +0.02(+0.30%)
Apr 29, 2016 7.993 8.008 7.836 7.891 5,802,951 -0.03(-0.40%)
Apr 28, 2016 7.898 8.024 7.875 7.922 4,638,177 -0.09(-1.08%)
Apr 27, 2016 7.953 8.071 7.909 8.008 4,833,504 +0.05(+0.59%)
Apr 26, 2016 7.875 7.985 7.804 7.961 4,990,033 +0.18(+2.32%)
Apr 25, 2016 7.851 7.855 7.718 7.781 4,883,543 +0.00(+0.00%)
Apr 22, 2016 7.710 7.812 7.710 7.781 3,766,031 +0.08(+1.02%)
Apr 21, 2016 7.757 7.765 7.671 7.702 3,967,797 -0.05(-0.71%)
Apr 20, 2016 7.734 7.773 7.686 7.757 3,817,592 +0.16(+2.07%)
Apr 19, 2016 7.584 7.647 7.522 7.600 4,398,730 +0.09(+1.26%)
Apr 18, 2016 7.451 7.537 7.435 7.506 4,452,973 +0.08(+1.06%)
Apr 15, 2016 7.498 7.502 7.396 7.427 3,542,666 -0.04(-0.53%)
Apr 14, 2016 7.459 7.522 7.388 7.467 4,760,669 +0.02(+0.21%)
Apr 13, 2016 7.372 7.459 7.333 7.451 5,497,800 +0.42(+6.03%)
Apr 12, 2016 6.909 7.043 6.815 7.027 4,694,396 +0.16(+2.29%)
Apr 11, 2016 6.909 6.956 6.862 6.870 5,326,977 +0.22(+3.31%)
Apr 08, 2016 6.697 6.722 6.627 6.650 7,315,677 +0.18(+2.79%)
Apr 07, 2016 6.564 6.603 6.438 6.470 4,172,382 -0.20(-3.06%)
Apr 06, 2016 6.587 6.689 6.524 6.674 5,094,750 +0.19(+2.91%)
Apr 05, 2016 6.556 6.575 6.450 6.485 8,242,335 -0.24(-3.50%)
Apr 04, 2016 6.752 6.823 6.701 6.721 4,944,364 -0.05(-0.81%)
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.