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 (%)
Apr 30, 2015 11.57 11.72 11.55 11.64 4,196,418 -0.22(-1.87%)
Apr 29, 2015 11.77 11.91 11.68 11.87 4,884,722 -0.04(-0.31%)
Apr 28, 2015 11.84 11.91 11.81 11.90 2,629,195 +0.00(+0.00%)
Apr 27, 2015 11.85 11.96 11.84 11.90 4,393,505 +0.08(+0.69%)
Apr 24, 2015 11.84 11.85 11.77 11.82 4,059,169 +0.24(+2.04%)
Apr 23, 2015 11.46 11.66 11.44 11.59 4,490,333 +0.23(+2.02%)
Apr 22, 2015 11.37 11.39 11.27 11.36 2,307,781 +0.04(+0.39%)
Apr 21, 2015 11.36 11.39 11.30 11.31 2,110,776 -0.03(-0.26%)
Apr 20, 2015 11.39 11.46 11.34 11.34 2,165,149 -0.02(-0.20%)
Apr 17, 2015 11.42 11.45 11.27 11.36 3,352,936 -0.22(-1.92%)
Apr 16, 2015 11.53 11.62 11.52 11.59 2,617,920 +0.10(+0.84%)
Apr 15, 2015 11.48 11.53 11.41 11.49 2,737,543 -0.04(-0.38%)
Apr 14, 2015 11.54 11.60 11.50 11.53 2,928,452 +0.23(+2.03%)
Apr 13, 2015 11.29 11.35 11.27 11.30 2,719,627 +0.10(+0.92%)
Apr 10, 2015 11.21 11.23 11.16 11.20 2,804,933 -0.18(-1.56%)
Apr 09, 2015 11.37 11.39 11.29 11.38 2,555,171 -0.02(-0.19%)
Apr 08, 2015 11.45 11.46 11.35 11.40 4,113,172 +0.01(+0.06%)
Apr 07, 2015 11.39 11.50 11.38 11.39 3,725,084 -0.04(-0.39%)
Apr 06, 2015 11.19 11.46 11.14 11.44 3,235,349 +0.19(+1.71%)
Apr 02, 2015 11.19 11.25 11.25 11.25 3,650,640 +0.19(+1.74%)
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.