Skip to main content

Barclays Plc ADR (NY: BCS )

9.345 +0.105 (+1.14%)
Streaming Delayed Price Updated: 10:59 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 7.082 7.254 7.056 7.133 8,217,411 +0.22(+3.23%)
Aug 30, 2011 6.871 6.980 6.763 6.909 7,152,171 -0.03(-0.46%)
Aug 29, 2011 6.667 6.973 6.667 6.941 7,032,386 +0.43(+6.57%)
Aug 26, 2011 6.437 6.609 6.347 6.513 7,056,051 -0.04(-0.68%)
Aug 25, 2011 6.807 6.909 6.545 6.558 12,293,052 +0.15(+2.29%)
Aug 24, 2011 6.175 6.430 6.149 6.411 11,045,433 +0.07(+1.11%)
Aug 23, 2011 6.220 6.399 6.086 6.341 13,110,458 +0.20(+3.22%)
Aug 22, 2011 6.309 6.328 6.137 6.143 8,592,101 -0.17(-2.73%)
Aug 19, 2011 6.386 6.565 6.290 6.316 9,108,115 -0.24(-3.70%)
Aug 18, 2011 6.763 6.833 6.450 6.558 16,195,445 -0.84(-11.31%)
Aug 17, 2011 7.484 7.605 7.312 7.395 8,095,229 -0.17(-2.20%)
Aug 16, 2011 7.478 7.752 7.465 7.561 6,780,106 -0.25(-3.19%)
Aug 15, 2011 7.554 7.880 7.542 7.810 6,176,064 +0.08(+1.07%)
Aug 12, 2011 7.912 7.989 7.676 7.727 10,624,386 +0.07(+0.92%)
Aug 11, 2011 6.890 7.829 6.852 7.657 14,046,094 +0.88(+13.01%)
Aug 10, 2011 7.331 7.344 6.769 6.775 13,339,364 -0.87(-11.33%)
Aug 09, 2011 7.558 7.647 6.993 7.641 10,354,479 +0.76(+10.98%)
Aug 08, 2011 7.558 7.691 6.879 6.885 14,504,992 -1.04(-13.07%)
Aug 05, 2011 8.187 8.231 7.526 7.920 13,155,057 -0.08(-1.03%)
Aug 04, 2011 8.295 8.352 7.996 8.003 16,039,741 -1.06(-11.70%)
Aug 03, 2011 9.044 9.076 8.778 9.063 9,484,957 +0.16(+1.78%)
Aug 02, 2011 9.241 9.279 8.886 8.905 5,977,090 -0.21(-2.30%)
Aug 01, 2011 9.336 9.362 8.962 9.114 5,811,550 -0.13(-1.44%)
Jul 29, 2011 9.216 9.413 9.133 9.248 4,782,202 -0.08(-0.88%)
Jul 28, 2011 9.368 9.502 9.305 9.330 6,386,628 +0.21(+2.30%)
Jul 27, 2011 9.349 9.356 9.082 9.121 6,536,176 -0.44(-4.65%)
Jul 26, 2011 9.502 9.610 9.419 9.565 4,137,306 +0.04(+0.47%)
Jul 25, 2011 9.483 9.546 9.444 9.521 8,698,419 -0.39(-3.91%)
Jul 22, 2011 9.959 9.965 9.895 9.908 5,847,498 -0.13(-1.33%)
Jul 21, 2011 9.743 10.16 9.673 10.04 20,102,212 +0.89(+9.72%)
Jul 20, 2011 9.133 9.178 9.000 9.152 11,250,599 +0.29(+3.22%)
Jul 19, 2011 8.657 8.873 8.619 8.866 11,877,681 +0.30(+3.56%)
Jul 18, 2011 8.879 8.924 8.431 8.562 18,435,258 -0.65(-7.10%)
Jul 15, 2011 9.311 9.387 9.149 9.216 9,389,182 -0.03(-0.34%)
Jul 14, 2011 9.400 9.495 9.235 9.248 7,582,621 -0.08(-0.88%)
Jul 13, 2011 9.260 9.444 9.171 9.330 7,904,855 +0.06(+0.62%)
Jul 12, 2011 9.292 9.432 9.254 9.273 10,419,102 -0.24(-2.54%)
Jul 11, 2011 9.559 9.603 9.406 9.514 12,342,801 -0.52(-5.19%)
Jul 08, 2011 10.07 10.10 9.921 10.04 6,480,548 -0.25(-2.41%)
Jul 07, 2011 10.37 10.38 10.25 10.28 4,047,446 +0.01(+0.12%)
Jul 06, 2011 10.16 10.27 10.09 10.27 7,458,688 -0.36(-3.41%)
Jul 05, 2011 10.75 10.76 10.57 10.63 4,005,134 -0.22(-2.05%)
Jul 01, 2011 10.75 10.92 10.69 10.85 6,706,678 +0.42(+4.02%)
Jun 30, 2011 10.33 10.54 10.27 10.44 6,315,925 +0.19(+1.86%)
Jun 29, 2011 10.17 10.25 10.05 10.24 5,128,900 +0.31(+3.13%)
Jun 28, 2011 9.857 9.991 9.832 9.934 3,725,061 +0.16(+1.62%)
Jun 27, 2011 9.597 9.813 9.578 9.775 3,744,964 +0.04(+0.39%)
Jun 24, 2011 9.819 9.832 9.645 9.737 8,540,128 -0.39(-3.83%)
Jun 23, 2011 10.02 10.13 9.876 10.12 8,926,304 -0.22(-2.09%)
Jun 22, 2011 10.44 10.50 10.33 10.34 5,317,973 -0.41(-3.78%)
Jun 21, 2011 10.59 10.77 10.57 10.75 2,752,892 +0.27(+2.61%)
Jun 20, 2011 10.46 10.49 10.43 10.47 2,118,118 -0.05(-0.48%)
Jun 17, 2011 10.61 10.67 10.51 10.52 6,800,318 +0.10(+0.91%)
Jun 16, 2011 10.42 10.49 10.32 10.43 5,624,928 -0.18(-1.74%)
Jun 15, 2011 10.80 10.87 10.47 10.61 7,067,414 -0.40(-3.63%)
Jun 14, 2011 11.10 11.20 10.98 11.01 3,269,164 +0.14(+1.28%)
Jun 13, 2011 10.82 10.90 10.76 10.87 2,996,859 +0.20(+1.90%)
Jun 10, 2011 10.82 10.83 10.57 10.67 3,468,928 -0.24(-2.15%)
Jun 09, 2011 10.82 10.94 10.77 10.91 3,179,919 -0.04(-0.35%)
Jun 08, 2011 11.05 11.11 10.87 10.94 5,142,481 -0.01(-0.12%)
Jun 07, 2011 11.08 11.09 10.94 10.96 5,213,055 +0.16(+1.47%)
Jun 06, 2011 11.11 11.13 10.79 10.80 7,304,245 -0.31(-2.80%)
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.