Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2016 6.551 6.724 6.528 6.682 9,881,122 +0.23(+3.58%)
Sep 29, 2016 6.720 6.736 6.413 6.451 12,166,585 -0.25(-3.78%)
Sep 28, 2016 6.713 6.728 6.620 6.705 5,369,542 +0.05(+0.69%)
Sep 27, 2016 6.582 6.693 6.559 6.659 6,078,346 -0.02(-0.23%)
Sep 26, 2016 6.674 6.720 6.659 6.674 7,302,882 -0.12(-1.70%)
Sep 23, 2016 6.805 6.843 6.736 6.790 6,494,002 -0.15(-2.21%)
Sep 22, 2016 6.982 7.005 6.905 6.943 6,027,269 +0.08(+1.23%)
Sep 21, 2016 6.851 6.889 6.774 6.859 8,110,267 +0.23(+3.48%)
Sep 20, 2016 6.651 6.674 6.605 6.628 5,483,018 +0.03(+0.47%)
Sep 19, 2016 6.728 6.736 6.559 6.597 7,741,823 +0.00(+0.00%)
Sep 16, 2016 6.690 6.713 6.574 6.597 9,367,897 -0.32(-4.56%)
Sep 15, 2016 6.843 6.928 6.820 6.913 5,938,951 +0.03(+0.45%)
Sep 14, 2016 6.874 6.959 6.836 6.882 7,540,208 -0.05(-0.67%)
Sep 13, 2016 6.936 6.982 6.886 6.928 14,371,554 -0.13(-1.85%)
Sep 12, 2016 6.874 7.089 6.851 7.059 8,579,852 +0.02(+0.33%)
Sep 09, 2016 7.159 7.182 7.036 7.036 8,214,111 -0.06(-0.87%)
Sep 08, 2016 6.966 7.128 6.959 7.097 6,360,152 +0.12(+1.76%)
Sep 07, 2016 6.974 7.009 6.937 6.974 4,893,292 -0.05(-0.66%)
Sep 06, 2016 7.097 7.112 6.976 7.020 6,765,186 -0.14(-1.93%)
Sep 02, 2016 7.097 7.159 7.159 7.159 8,845,973 +0.14(+1.97%)
Sep 01, 2016 7.112 7.151 6.943 7.020 9,168,036 +0.02(+0.22%)
Aug 31, 2016 6.989 7.020 6.920 7.005 9,177,768 +0.15(+2.13%)
Aug 30, 2016 6.828 6.866 6.797 6.859 7,319,876 +0.17(+2.53%)
Aug 29, 2016 6.636 6.720 6.597 6.690 5,306,609 +0.03(+0.46%)
Aug 26, 2016 6.728 6.789 6.613 6.659 8,836,991 -0.01(-0.12%)
Aug 25, 2016 6.690 6.716 6.620 6.666 5,310,577 -0.08(-1.14%)
Aug 24, 2016 6.820 6.843 6.720 6.743 8,696,688 +0.07(+1.04%)
Aug 23, 2016 6.690 6.743 6.655 6.674 6,789,965 +0.15(+2.36%)
Aug 22, 2016 6.474 6.536 6.451 6.520 4,607,856 +0.03(+0.47%)
Aug 19, 2016 6.459 6.520 6.428 6.490 3,592,876 -0.05(-0.82%)
Aug 18, 2016 6.513 6.559 6.482 6.543 3,458,525 +0.05(+0.83%)
Aug 17, 2016 6.436 6.513 6.413 6.490 5,236,090 -0.03(-0.47%)
Aug 16, 2016 6.536 6.559 6.505 6.520 5,165,587 +0.00(+0.00%)
Aug 15, 2016 6.536 6.567 6.490 6.520 5,284,530 +0.01(+0.12%)
Aug 12, 2016 6.597 6.597 6.482 6.513 5,249,370 -0.03(-0.47%)
Aug 11, 2016 6.528 6.567 6.505 6.543 4,732,205 +0.03(+0.47%)
Aug 10, 2016 6.597 6.605 6.490 6.513 7,656,451 +0.03(+0.51%)
Aug 09, 2016 6.441 6.546 6.441 6.480 7,610,229 +0.10(+1.56%)
Aug 08, 2016 6.334 6.403 6.304 6.380 10,945,330 +0.20(+3.21%)
Aug 05, 2016 6.113 6.189 6.105 6.182 6,429,142 +0.10(+1.63%)
Aug 04, 2016 6.090 6.143 6.052 6.082 7,359,269 -0.07(-1.12%)
Aug 03, 2016 6.082 6.159 6.067 6.151 8,206,334 +0.16(+2.68%)
Aug 02, 2016 6.059 6.082 5.960 5.991 11,754,136 -0.11(-1.88%)
Aug 01, 2016 6.159 6.235 6.090 6.105 11,459,150 -0.19(-3.03%)
Jul 29, 2016 6.441 6.457 6.273 6.296 19,832,154 +0.31(+5.10%)
Jul 28, 2016 6.014 6.029 5.952 5.991 7,989,550 -0.09(-1.51%)
Jul 27, 2016 6.090 6.143 6.036 6.082 10,527,126 +0.03(+0.51%)
Jul 26, 2016 6.052 6.090 6.014 6.052 11,166,966 -0.05(-0.75%)
Jul 25, 2016 6.105 6.136 6.067 6.098 5,963,520 -0.03(-0.50%)
Jul 22, 2016 6.182 6.182 6.113 6.128 5,491,147 -0.03(-0.50%)
Jul 21, 2016 6.182 6.258 6.151 6.159 8,971,145 +0.02(+0.25%)
Jul 20, 2016 6.128 6.159 6.098 6.143 7,411,204 +0.08(+1.39%)
Jul 19, 2016 6.059 6.121 6.036 6.059 10,560,464 -0.13(-2.10%)
Jul 18, 2016 6.121 6.227 6.094 6.189 10,301,192 +0.08(+1.25%)
Jul 15, 2016 6.159 6.159 6.059 6.113 8,517,154 -0.02(-0.25%)
Jul 14, 2016 6.136 6.174 6.044 6.128 27,023,056 +0.18(+3.08%)
Jul 13, 2016 6.014 6.052 5.891 5.945 24,500,542 -0.13(-2.14%)
Jul 12, 2016 6.166 6.182 6.044 6.075 40,462,068 +0.21(+3.65%)
Jul 11, 2016 5.830 5.884 5.769 5.861 17,989,160 +0.27(+4.78%)
Jul 08, 2016 5.670 5.395 5.395 5.593 15,288,159 +0.20(+3.68%)
Jul 07, 2016 5.502 5.547 5.349 5.395 16,828,602 -0.02(-0.28%)
Jul 06, 2016 5.372 5.410 5.234 5.410 31,925,736 -0.10(-1.80%)
Jul 05, 2016 5.609 5.631 5.463 5.509 22,168,796 -0.29(-5.01%)
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.