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 29, 2014 11.19 11.20 11.20 11.20 1,173,092 +0.01(+0.13%)
Aug 28, 2014 11.19 11.21 11.16 11.19 1,569,751 -0.09(-0.79%)
Aug 27, 2014 11.27 11.31 11.24 11.27 2,088,515 +0.04(+0.40%)
Aug 26, 2014 11.24 11.26 11.21 11.23 2,424,553 -0.04(-0.40%)
Aug 25, 2014 11.20 11.35 11.19 11.27 1,822,825 +0.16(+1.41%)
Aug 22, 2014 11.05 11.11 11.03 11.12 2,354,274 +0.07(+0.68%)
Aug 21, 2014 11.00 11.08 10.98 11.04 3,457,303 -0.01(-0.13%)
Aug 20, 2014 10.97 11.06 10.97 11.06 2,011,535 -0.02(-0.20%)
Aug 19, 2014 11.06 11.10 11.04 11.08 2,552,641 -0.02(-0.14%)
Aug 18, 2014 11.01 11.10 10.98 11.10 2,288,155 +0.16(+1.43%)
Aug 15, 2014 11.03 11.07 10.83 10.94 1,971,472 -0.02(-0.20%)
Aug 14, 2014 10.95 10.98 10.89 10.96 1,404,034 +0.01(+0.07%)
Aug 13, 2014 10.98 10.99 10.94 10.95 1,012,168 -0.01(-0.14%)
Aug 12, 2014 10.98 11.04 10.92 10.97 1,759,951 +0.10(+0.96%)
Aug 11, 2014 10.91 10.94 10.84 10.86 1,961,904 -0.01(-0.07%)
Aug 08, 2014 10.79 10.87 10.72 10.87 2,049,007 +0.12(+1.11%)
Aug 07, 2014 10.96 11.00 10.71 10.75 3,386,942 -0.19(-1.77%)
Aug 06, 2014 10.96 11.01 10.92 10.95 2,410,497 -0.11(-0.98%)
Aug 05, 2014 11.11 11.16 11.01 11.05 4,020,442 -0.25(-2.24%)
Aug 04, 2014 11.39 11.39 11.20 11.31 1,654,133 +0.04(+0.33%)
Aug 01, 2014 11.33 11.38 11.19 11.27 3,368,679 -0.01(-0.13%)
Jul 31, 2014 11.38 11.43 11.28 11.28 2,662,964 -0.25(-2.13%)
Jul 30, 2014 11.46 11.58 11.43 11.53 7,012,398 +0.46(+4.16%)
Jul 29, 2014 11.18 11.19 11.05 11.07 3,292,310 +0.03(+0.27%)
Jul 28, 2014 11.07 11.10 10.97 11.04 3,441,406 -0.04(-0.34%)
Jul 25, 2014 11.14 11.15 11.04 11.08 3,207,423 +0.20(+1.85%)
Jul 24, 2014 10.87 10.91 10.85 10.88 1,978,143 +0.14(+1.32%)
Jul 23, 2014 10.83 10.83 10.72 10.73 1,794,021 +0.01(+0.07%)
Jul 22, 2014 10.79 10.81 10.71 10.73 2,388,577 -0.04(-0.35%)
Jul 21, 2014 10.71 10.78 10.66 10.76 1,929,477 -0.01(-0.14%)
Jul 18, 2014 10.76 10.85 10.71 10.78 4,007,663 +0.07(+0.69%)
Jul 17, 2014 10.85 10.94 10.67 10.70 4,752,170 -0.33(-2.97%)
Jul 16, 2014 11.12 11.14 11.02 11.03 5,737,455 +0.18(+1.64%)
Jul 15, 2014 10.91 10.94 10.78 10.85 3,053,820 +0.13(+1.25%)
Jul 14, 2014 10.79 10.79 10.70 10.72 3,545,108 +0.12(+1.12%)
Jul 11, 2014 10.66 10.69 10.59 10.60 8,936,910 -0.06(-0.56%)
Jul 10, 2014 10.39 10.68 10.38 10.66 5,931,806 -0.20(-1.85%)
Jul 09, 2014 10.81 10.88 10.78 10.86 4,438,153 -0.07(-0.61%)
Jul 08, 2014 10.97 10.98 10.88 10.93 10,657,802 -0.19(-1.67%)
Jul 07, 2014 11.08 11.13 11.02 11.11 3,578,845 -0.12(-1.06%)
Jul 03, 2014 11.19 11.23 11.23 11.23 3,792,460 +0.13(+1.14%)
Jul 02, 2014 11.11 11.20 11.09 11.11 4,052,650 +0.07(+0.67%)
Jul 01, 2014 11.02 11.08 10.99 11.03 8,366,521 +0.17(+1.57%)
Jun 30, 2014 10.88 10.92 10.81 10.86 14,940,830 -0.17(-1.55%)
Jun 27, 2014 10.92 11.05 10.91 11.03 7,827,517 +0.22(+1.99%)
Jun 26, 2014 10.73 11.08 10.69 10.82 37,830,764 -0.86(-7.38%)
Jun 25, 2014 11.71 11.75 11.64 11.68 5,579,178 -0.10(-0.82%)
Jun 24, 2014 11.83 11.89 11.75 11.78 4,233,712 -0.20(-1.68%)
Jun 23, 2014 11.88 12.01 11.85 11.98 3,237,554 +0.07(+0.56%)
Jun 20, 2014 11.96 11.99 11.89 11.91 2,055,430 -0.13(-1.05%)
Jun 19, 2014 12.09 12.14 11.99 12.04 2,479,163 -0.02(-0.18%)
Jun 18, 2014 11.91 12.06 11.89 12.06 2,042,692 +0.07(+0.62%)
Jun 17, 2014 11.90 12.00 11.89 11.98 1,265,563 -0.01(-0.06%)
Jun 16, 2014 12.03 12.06 11.93 11.99 1,801,361 -0.06(-0.49%)
Jun 13, 2014 12.05 12.09 12.01 12.05 1,484,030 +0.04(+0.31%)
Jun 12, 2014 12.04 12.06 11.95 12.01 1,489,147 -0.01(-0.12%)
Jun 11, 2014 12.05 12.11 12.00 12.03 1,470,458 -0.13(-1.10%)
Jun 10, 2014 12.19 12.21 12.11 12.16 1,445,576 -0.01(-0.12%)
Jun 06, 2014 12.15 12.18 12.12 12.18 2,345,408 +0.14(+1.17%)
Jun 05, 2014 12.12 12.15 11.88 12.04 3,317,863 -0.03(-0.25%)
Jun 04, 2014 12.05 12.10 12.00 12.07 2,581,014 -0.10(-0.80%)
Jun 03, 2014 12.10 12.17 12.10 12.16 1,220,698 -0.10(-0.79%)
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.