Skip to main content

Barclays Plc ADR (NY: BCS )

11.95 +0.04 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 11.22 11.28 11.10 11.22 6,909,851 -0.19(-1.68%)
Mar 30, 2011 11.41 11.41 11.40 11.41 4,526,414 -0.02(-0.22%)
Mar 29, 2011 11.48 11.49 11.36 11.43 2,980,170 -0.17(-1.49%)
Mar 28, 2011 11.71 11.72 11.60 11.61 2,011,392 +0.06(+0.54%)
Mar 25, 2011 11.56 11.66 11.51 11.54 3,482,460 -0.20(-1.74%)
Mar 24, 2011 11.75 11.76 11.64 11.75 3,341,855 +0.09(+0.80%)
Mar 23, 2011 11.53 11.69 11.50 11.66 2,239,284 -0.06(-0.53%)
Mar 22, 2011 11.81 11.87 11.64 11.72 3,325,304 -0.08(-0.68%)
Mar 21, 2011 11.74 11.81 11.72 11.80 5,516,998 +0.40(+3.53%)
Mar 18, 2011 11.31 11.45 11.27 11.40 6,116,249 +0.07(+0.66%)
Mar 17, 2011 11.45 11.48 11.27 11.32 4,215,384 +0.17(+1.55%)
Mar 16, 2011 11.45 11.50 10.98 11.15 10,341,319 -0.61(-5.21%)
Mar 15, 2011 11.64 11.79 11.63 11.76 4,960,302 -0.19(-1.60%)
Mar 14, 2011 11.89 12.01 11.75 11.95 2,767,915 -0.04(-0.36%)
Mar 11, 2011 11.80 12.04 11.80 12.00 2,444,754 -0.04(-0.31%)
Mar 10, 2011 12.01 12.11 11.95 12.03 4,876,709 -0.30(-2.41%)
Mar 09, 2011 12.26 12.39 12.21 12.33 3,222,251 -0.09(-0.75%)
Mar 08, 2011 12.25 12.50 12.13 12.42 3,350,052 +0.08(+0.65%)
Mar 07, 2011 12.67 12.74 12.32 12.34 2,893,158 -0.32(-2.49%)
Mar 04, 2011 12.74 12.76 12.51 12.66 2,742,874 -0.18(-1.40%)
Mar 03, 2011 12.82 12.91 12.72 12.84 2,502,563 +0.14(+1.07%)
Mar 02, 2011 12.78 12.92 12.63 12.70 3,676,523 +0.14(+1.08%)
Mar 01, 2011 12.88 12.94 12.55 12.56 4,157,262 -0.28(-2.17%)
Feb 28, 2011 12.84 13.02 12.80 12.84 3,921,680 +0.20(+1.57%)
Feb 25, 2011 12.52 12.66 12.48 12.65 3,622,612 +0.11(+0.89%)
Feb 24, 2011 12.69 12.73 12.40 12.53 3,672,539 -0.22(-1.74%)
Feb 23, 2011 12.73 12.87 12.60 12.76 4,150,109 +0.07(+0.53%)
Feb 22, 2011 12.65 12.88 12.60 12.69 3,944,054 -0.45(-3.41%)
Feb 18, 2011 13.07 13.19 12.98 13.14 3,473,977 -0.15(-1.11%)
Feb 17, 2011 13.29 13.32 13.20 13.29 3,901,198 +0.18(+1.36%)
Feb 16, 2011 12.93 13.13 12.90 13.11 4,044,514 +0.07(+0.57%)
Feb 15, 2011 13.03 13.08 12.94 13.03 7,500,345 +0.78(+6.36%)
Feb 14, 2011 12.23 12.35 12.19 12.25 3,189,996 -0.14(-1.14%)
Feb 11, 2011 12.13 12.44 12.12 12.39 5,988,218 -0.01(-0.10%)
Feb 10, 2011 12.24 12.44 12.12 12.41 3,702,390 -0.14(-1.13%)
Feb 09, 2011 12.52 12.62 12.38 12.55 5,694,303 +0.09(+0.74%)
Feb 08, 2011 12.31 12.48 12.27 12.46 3,357,107 +0.09(+0.74%)
Feb 07, 2011 12.28 12.39 12.27 12.36 3,446,489 +0.15(+1.26%)
Feb 04, 2011 12.17 12.21 12.09 12.21 3,310,714 +0.19(+1.58%)
Feb 03, 2011 12.06 12.09 11.90 12.02 2,015,520 +0.04(+0.31%)
Feb 02, 2011 12.01 12.08 11.90 11.98 2,501,515 +0.05(+0.41%)
Feb 01, 2011 11.76 11.95 11.74 11.93 3,065,236 +0.39(+3.40%)
Jan 31, 2011 11.56 11.63 11.46 11.54 2,870,294 +0.07(+0.59%)
Jan 28, 2011 11.62 11.70 11.43 11.47 3,161,205 -0.29(-2.45%)
Jan 27, 2011 11.76 11.82 11.72 11.76 2,344,645 +0.18(+1.54%)
Jan 26, 2011 11.60 11.68 11.51 11.58 2,303,366 -0.07(-0.58%)
Jan 25, 2011 11.57 11.69 11.52 11.65 3,955,185 -0.24(-2.01%)
Jan 24, 2011 11.65 11.89 11.64 11.89 3,010,730 +0.02(+0.21%)
Jan 21, 2011 11.98 12.04 11.76 11.87 5,606,646 +0.02(+0.16%)
Jan 20, 2011 11.77 11.92 11.70 11.85 6,196,219 +0.20(+1.74%)
Jan 19, 2011 11.88 11.92 11.63 11.65 7,090,311 -0.39(-3.21%)
Jan 18, 2011 12.04 12.14 12.00 12.03 4,666,716 -0.10(-0.86%)
Jan 14, 2011 11.88 12.16 11.87 12.14 6,333,288 +0.28(+2.38%)
Jan 13, 2011 11.87 11.95 11.80 11.85 5,475,815 +0.13(+1.10%)
Jan 12, 2011 11.47 11.75 11.44 11.73 8,251,438 +0.53(+4.77%)
Jan 11, 2011 11.17 11.23 11.04 11.19 6,862,499 +0.54(+5.07%)
Jan 10, 2011 10.64 10.68 10.55 10.65 4,521,465 +0.06(+0.52%)
Jan 07, 2011 10.68 10.72 10.44 10.60 4,291,048 +0.00(+0.00%)
Jan 06, 2011 10.79 10.80 10.55 10.60 4,258,897 -0.12(-1.09%)
Jan 05, 2011 10.63 10.74 10.61 10.71 4,683,137 +0.21(+2.05%)
Jan 04, 2011 10.51 10.52 10.38 10.50 4,126,654 +0.20(+1.97%)
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.