Skip to main content

Barclays Plc ADR (NY: BCS )

9.450 +0.030 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 7.083 7.255 7.057 7.134 8,216,161 +0.22(+3.23%)
Aug 30, 2011 6.872 6.981 6.764 6.910 7,151,083 -0.03(-0.46%)
Aug 29, 2011 6.668 6.974 6.668 6.942 7,031,316 +0.43(+6.57%)
Aug 26, 2011 6.438 6.610 6.348 6.514 7,054,977 -0.04(-0.68%)
Aug 25, 2011 6.808 6.910 6.546 6.559 12,291,181 +0.15(+2.29%)
Aug 24, 2011 6.176 6.431 6.150 6.412 11,043,752 +0.07(+1.11%)
Aug 23, 2011 6.221 6.400 6.087 6.342 13,108,463 +0.20(+3.22%)
Aug 22, 2011 6.310 6.329 6.138 6.144 8,590,793 -0.17(-2.73%)
Aug 19, 2011 6.387 6.566 6.291 6.316 9,106,728 -0.24(-3.70%)
Aug 18, 2011 6.764 6.834 6.451 6.559 16,192,980 -0.84(-11.31%)
Aug 17, 2011 7.485 7.607 7.313 7.396 8,093,996 -0.17(-2.20%)
Aug 16, 2011 7.479 7.753 7.466 7.562 6,779,074 -0.25(-3.19%)
Aug 15, 2011 7.556 7.881 7.543 7.811 6,175,124 +0.08(+1.07%)
Aug 12, 2011 7.913 7.990 7.677 7.728 10,622,769 +0.07(+0.92%)
Aug 11, 2011 6.891 7.830 6.853 7.658 14,043,956 +0.88(+13.01%)
Aug 10, 2011 7.332 7.345 6.770 6.776 13,337,334 -0.87(-11.33%)
Aug 09, 2011 7.559 7.648 6.994 7.642 10,352,902 +0.76(+10.98%)
Aug 08, 2011 7.559 7.693 6.880 6.886 14,502,783 -1.04(-13.07%)
Aug 05, 2011 8.188 8.233 7.527 7.921 13,153,054 -0.08(-1.03%)
Aug 04, 2011 8.296 8.353 7.998 8.004 16,037,299 -1.06(-11.70%)
Aug 03, 2011 9.046 9.077 8.779 9.065 9,483,512 +0.16(+1.78%)
Aug 02, 2011 9.243 9.280 8.887 8.906 5,976,179 -0.21(-2.30%)
Aug 01, 2011 9.338 9.363 8.963 9.116 5,810,665 -0.13(-1.44%)
Jul 29, 2011 9.217 9.414 9.135 9.249 4,781,474 -0.08(-0.88%)
Jul 28, 2011 9.370 9.503 9.306 9.332 6,385,655 +0.21(+2.30%)
Jul 27, 2011 9.351 9.357 9.084 9.122 6,535,180 -0.44(-4.65%)
Jul 26, 2011 9.503 9.611 9.420 9.567 4,136,676 +0.04(+0.47%)
Jul 25, 2011 9.484 9.548 9.446 9.522 8,697,094 -0.39(-3.91%)
Jul 22, 2011 9.960 9.967 9.897 9.910 5,846,608 -0.13(-1.33%)
Jul 21, 2011 9.744 10.16 9.675 10.04 20,099,150 +0.89(+9.72%)
Jul 20, 2011 9.135 9.179 9.001 9.154 11,248,885 +0.29(+3.22%)
Jul 19, 2011 8.658 8.874 8.620 8.868 11,875,872 +0.30(+3.56%)
Jul 18, 2011 8.881 8.925 8.433 8.563 18,432,452 -0.65(-7.10%)
Jul 15, 2011 9.312 9.389 9.151 9.217 9,387,752 -0.03(-0.34%)
Jul 14, 2011 9.401 9.497 9.236 9.249 7,581,466 -0.08(-0.88%)
Jul 13, 2011 9.262 9.446 9.173 9.332 7,903,651 +0.06(+0.62%)
Jul 12, 2011 9.293 9.433 9.255 9.274 10,417,515 -0.24(-2.54%)
Jul 11, 2011 9.560 9.605 9.408 9.516 12,340,922 -0.52(-5.19%)
Jul 08, 2011 10.07 10.10 9.922 10.04 6,479,561 -0.25(-2.41%)
Jul 07, 2011 10.37 10.38 10.25 10.28 4,046,830 +0.01(+0.12%)
Jul 06, 2011 10.16 10.27 10.09 10.27 7,457,552 -0.36(-3.41%)
Jul 05, 2011 10.75 10.76 10.58 10.63 4,004,524 -0.22(-2.05%)
Jul 01, 2011 10.75 10.92 10.69 10.86 6,705,657 +0.42(+4.02%)
Jun 30, 2011 10.33 10.54 10.27 10.44 6,314,963 +0.19(+1.86%)
Jun 29, 2011 10.18 10.25 10.06 10.25 5,128,119 +0.31(+3.13%)
Jun 28, 2011 9.859 9.992 9.833 9.935 3,724,494 +0.16(+1.62%)
Jun 27, 2011 9.598 9.814 9.579 9.776 3,744,394 +0.04(+0.39%)
Jun 24, 2011 9.821 9.833 9.646 9.738 8,538,827 -0.39(-3.83%)
Jun 23, 2011 10.02 10.13 9.878 10.13 8,924,945 -0.22(-2.09%)
Jun 22, 2011 10.44 10.50 10.33 10.34 5,317,163 -0.41(-3.78%)
Jun 21, 2011 10.59 10.77 10.57 10.75 2,752,472 +0.27(+2.61%)
Jun 20, 2011 10.46 10.49 10.43 10.47 2,117,795 -0.05(-0.48%)
Jun 17, 2011 10.61 10.67 10.51 10.53 6,799,282 +0.10(+0.91%)
Jun 16, 2011 10.42 10.49 10.32 10.43 5,624,072 -0.18(-1.74%)
Jun 15, 2011 10.81 10.88 10.47 10.61 7,066,338 -0.40(-3.63%)
Jun 14, 2011 11.10 11.20 10.98 11.01 3,268,667 +0.14(+1.28%)
Jun 13, 2011 10.82 10.90 10.76 10.88 2,996,402 +0.20(+1.91%)
Jun 10, 2011 10.82 10.83 10.57 10.67 3,468,400 -0.23(-2.15%)
Jun 09, 2011 10.82 10.95 10.77 10.91 3,179,435 -0.04(-0.35%)
Jun 08, 2011 11.05 11.11 10.87 10.95 5,141,698 -0.01(-0.12%)
Jun 07, 2011 11.08 11.09 10.95 10.96 5,212,261 +0.16(+1.47%)
Jun 06, 2011 11.11 11.13 10.79 10.80 7,303,133 -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.