Skip to main content

Barclays Plc ADR (NY: BCS )

9.435 +0.015 (+0.16%)
Streaming Delayed Price Updated: 3:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 12.22 12.29 12.14 12.21 2,177,052 -0.08(-0.68%)
Aug 28, 2015 12.20 12.32 12.16 12.29 3,540,150 -0.14(-1.11%)
Aug 27, 2015 12.38 12.50 12.25 12.43 5,218,096 +0.26(+2.14%)
Aug 26, 2015 12.29 12.29 11.83 12.17 7,562,057 +0.29(+2.45%)
Aug 25, 2015 12.38 12.39 11.88 11.88 8,954,208 +0.18(+1.50%)
Aug 24, 2015 11.67 12.11 11.44 11.70 10,921,590 -0.45(-3.72%)
Aug 21, 2015 12.41 12.50 12.15 12.16 5,335,649 -0.44(-3.52%)
Aug 20, 2015 12.82 12.82 12.59 12.60 3,095,050 -0.21(-1.61%)
Aug 19, 2015 12.94 12.95 12.77 12.81 4,171,353 -0.34(-2.56%)
Aug 18, 2015 13.16 13.19 13.11 13.14 1,671,323 +0.01(+0.06%)
Aug 17, 2015 13.04 13.14 13.01 13.14 2,154,298 -0.05(-0.35%)
Aug 14, 2015 13.07 13.20 13.07 13.18 1,846,552 +0.02(+0.17%)
Aug 13, 2015 13.13 13.23 13.11 13.16 1,923,903 +0.02(+0.18%)
Aug 12, 2015 12.98 13.14 12.88 13.14 3,368,679 -0.11(-0.87%)
Aug 11, 2015 13.30 13.32 13.18 13.25 3,393,131 -0.19(-1.42%)
Aug 10, 2015 13.30 13.48 13.30 13.44 2,386,981 +0.08(+0.63%)
Aug 07, 2015 13.30 13.37 13.26 13.36 1,996,475 -0.03(-0.23%)
Aug 06, 2015 13.33 13.40 13.31 13.39 1,876,114 +0.03(+0.23%)
Aug 05, 2015 13.46 13.49 13.30 13.36 3,102,010 -0.04(-0.33%)
Aug 04, 2015 13.43 13.46 13.34 13.40 3,224,942 -0.27(-1.95%)
Aug 03, 2015 13.71 13.75 13.57 13.67 2,351,922 -0.05(-0.33%)
Jul 31, 2015 13.74 13.77 13.69 13.72 3,044,345 +0.11(+0.84%)
Jul 30, 2015 13.70 13.71 13.55 13.60 5,731,508 +0.04(+0.28%)
Jul 29, 2015 13.58 13.62 13.52 13.56 3,794,404 +0.26(+1.95%)
Jul 28, 2015 13.24 13.34 13.19 13.30 2,846,712 +0.21(+1.57%)
Jul 27, 2015 13.22 13.23 13.04 13.10 4,039,480 -0.12(-0.92%)
Jul 24, 2015 13.27 13.33 13.17 13.22 4,096,260 -0.03(-0.23%)
Jul 23, 2015 13.42 13.43 13.23 13.25 2,605,279 -0.19(-1.42%)
Jul 22, 2015 13.32 13.45 13.32 13.44 2,141,858 +0.08(+0.63%)
Jul 21, 2015 13.37 13.45 13.33 13.36 3,034,641 +0.03(+0.23%)
Jul 20, 2015 13.33 13.37 13.30 13.33 2,114,784 -0.04(-0.29%)
Jul 17, 2015 13.30 13.37 13.27 13.36 1,847,786 +0.05(+0.34%)
Jul 16, 2015 13.36 13.38 13.29 13.32 2,154,391 +0.08(+0.63%)
Jul 15, 2015 13.16 13.29 13.13 13.23 2,832,729 +0.11(+0.81%)
Jul 14, 2015 13.01 13.16 12.97 13.13 3,542,434 +0.18(+1.41%)
Jul 13, 2015 13.01 13.02 12.87 12.94 4,878,218 +0.24(+1.92%)
Jul 10, 2015 12.75 12.75 12.65 12.70 3,547,349 +0.53(+4.39%)
Jul 09, 2015 12.30 12.33 12.15 12.17 4,595,821 +0.12(+1.01%)
Jul 08, 2015 12.16 12.16 11.98 12.04 5,246,329 -0.16(-1.31%)
Jul 07, 2015 12.08 12.23 11.85 12.20 5,219,342 -0.11(-0.87%)
Jul 06, 2015 12.24 12.38 12.22 12.31 2,535,639 -0.39(-3.06%)
Jul 02, 2015 12.71 12.70 12.70 12.70 1,677,113 +0.01(+0.06%)
Jul 01, 2015 12.68 12.75 12.64 12.69 3,355,608 +0.15(+1.22%)
Jun 30, 2015 12.72 12.72 12.46 12.54 3,408,557 -0.05(-0.36%)
Jun 29, 2015 12.79 12.85 12.57 12.59 4,043,438 -0.47(-3.62%)
Jun 26, 2015 13.07 13.16 13.04 13.06 2,531,010 -0.01(-0.06%)
Jun 25, 2015 13.18 13.20 13.04 13.07 3,338,085 -0.02(-0.12%)
Jun 24, 2015 13.20 13.26 13.07 13.08 3,058,751 +0.05(+0.41%)
Jun 23, 2015 13.10 13.17 13.02 13.03 3,280,125 -0.05(-0.41%)
Jun 22, 2015 13.08 13.18 13.04 13.08 3,569,381 +0.27(+2.14%)
Jun 19, 2015 12.90 12.91 12.81 12.81 3,632,487 +0.13(+1.02%)
Jun 18, 2015 12.66 12.76 12.62 12.68 3,068,564 +0.05(+0.36%)
Jun 17, 2015 12.61 12.68 12.53 12.63 2,810,923 +0.02(+0.12%)
Jun 16, 2015 12.58 12.64 12.55 12.62 1,844,011 +0.00(+0.00%)
Jun 15, 2015 12.57 12.64 12.54 12.62 2,417,713 -0.19(-1.49%)
Jun 12, 2015 12.70 12.88 12.65 12.81 2,868,178 +0.08(+0.60%)
Jun 11, 2015 12.78 12.85 12.66 12.73 11,249,987 +0.01(+0.06%)
Jun 10, 2015 12.53 12.75 12.51 12.72 5,238,849 +0.46(+3.73%)
Jun 09, 2015 12.27 12.33 12.20 12.27 2,311,150 -0.02(-0.12%)
Jun 08, 2015 12.33 12.33 12.25 12.28 3,715,818 -0.13(-1.04%)
Jun 05, 2015 12.29 12.46 12.29 12.41 2,788,313 -0.04(-0.31%)
Jun 04, 2015 12.57 12.64 12.43 12.45 2,724,669 -0.21(-1.63%)
Jun 03, 2015 12.65 12.79 12.64 12.65 1,675,530 +0.08(+0.67%)
Jun 02, 2015 12.51 12.62 12.48 12.57 1,849,458 +0.21(+1.67%)
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.