Barclays Plc ADR (NY: BCS )

9.450 +0.030 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 10.35 10.37 10.30 10.34 2,082,329 +0.00(+0.00%)
Nov 27, 2015 10.42 10.43 10.34 10.34 1,193,380 +0.06(+0.60%)
Nov 25, 2015 10.31 10.28 10.28 10.28 2,142,766 +0.05(+0.45%)
Nov 24, 2015 10.15 10.25 10.15 10.23 2,341,736 +0.03(+0.30%)
Nov 23, 2015 10.25 10.32 10.17 10.20 3,644,082 -0.12(-1.19%)
Nov 20, 2015 10.52 10.55 10.31 10.32 4,794,892 -0.47(-4.34%)
Nov 19, 2015 10.81 10.85 10.78 10.79 2,438,217 +0.09(+0.86%)
Nov 18, 2015 10.60 10.72 10.58 10.70 1,867,891 +0.17(+1.61%)
Nov 17, 2015 10.62 10.65 10.50 10.53 2,220,368 -0.09(-0.87%)
Nov 16, 2015 10.42 10.62 10.41 10.62 2,734,255 +0.16(+1.54%)
Nov 13, 2015 10.53 10.55 10.45 10.46 4,259,454 -0.05(-0.44%)
Nov 12, 2015 10.63 10.65 10.50 10.51 3,084,009 -0.30(-2.77%)
Nov 11, 2015 10.90 10.90 10.78 10.81 2,129,261 +0.05(+0.50%)
Nov 10, 2015 10.72 10.77 10.69 10.75 2,497,196 -0.16(-1.48%)
Nov 09, 2015 10.98 11.03 10.86 10.92 3,101,162 +0.10(+0.92%)
Nov 06, 2015 10.68 10.85 10.65 10.82 4,292,405 +0.06(+0.57%)
Nov 05, 2015 10.78 10.82 10.70 10.75 4,040,801 -0.20(-1.82%)
Nov 04, 2015 11.02 11.03 10.89 10.95 3,146,135 -0.12(-1.11%)
Nov 03, 2015 10.96 11.11 10.96 11.08 2,892,408 -0.11(-0.96%)
Nov 02, 2015 11.10 11.22 11.09 11.18 3,526,342 +0.29(+2.67%)
Oct 30, 2015 10.99 11.00 10.87 10.89 3,813,119 -0.18(-1.66%)
Oct 29, 2015 11.29 11.38 11.02 11.08 7,807,969 -0.83(-7.00%)
Oct 28, 2015 11.70 11.93 11.69 11.91 3,444,909 +0.15(+1.30%)
Oct 27, 2015 11.82 11.82 11.71 11.76 3,919,787 -0.06(-0.52%)
Oct 26, 2015 11.86 11.88 11.79 11.82 2,589,938 -0.05(-0.45%)
Oct 23, 2015 11.88 11.97 11.80 11.87 3,408,440 +0.01(+0.06%)
Oct 22, 2015 11.77 11.92 11.76 11.86 2,062,572 +0.21(+1.84%)
Oct 21, 2015 11.82 11.84 11.64 11.65 2,930,663 -0.29(-2.44%)
Oct 20, 2015 11.99 12.06 11.92 11.94 3,029,337 -0.11(-0.89%)
Oct 19, 2015 11.97 12.10 11.93 12.05 4,169,119 +0.11(+0.96%)
Oct 16, 2015 11.86 11.95 11.80 11.93 2,862,956 +0.09(+0.78%)
Oct 15, 2015 11.71 11.88 11.66 11.84 3,300,480 +0.28(+2.38%)
Oct 14, 2015 11.64 11.74 11.54 11.57 5,510,875 -0.04(-0.33%)
Oct 13, 2015 11.59 11.78 11.57 11.60 3,503,059 -0.44(-3.62%)
Oct 12, 2015 12.04 12.06 11.98 12.04 1,424,050 +0.02(+0.13%)
Oct 09, 2015 12.04 12.09 11.97 12.03 2,070,586 -0.08(-0.63%)
Oct 08, 2015 11.91 12.12 11.87 12.10 2,285,331 +0.06(+0.51%)
Oct 07, 2015 12.06 12.14 11.94 12.04 3,454,091 +0.14(+1.16%)
Oct 06, 2015 11.88 11.94 11.85 11.90 3,133,203 -0.04(-0.32%)
Oct 05, 2015 11.75 11.96 11.73 11.94 4,293,895 +0.16(+1.36%)
Oct 02, 2015 11.47 11.78 11.38 11.78 3,626,314 +0.29(+2.53%)
Oct 01, 2015 11.53 11.57 11.34 11.49 3,262,990 +0.18(+1.56%)
Sep 30, 2015 11.35 11.37 11.21 11.31 4,616,264 +0.15(+1.37%)
Sep 29, 2015 11.16 11.18 11.06 11.16 5,118,911 -0.14(-1.22%)
Sep 28, 2015 11.45 11.47 11.26 11.30 3,392,555 -0.48(-4.09%)
Sep 25, 2015 11.84 11.87 11.71 11.78 3,375,611 +0.16(+1.38%)
Sep 24, 2015 11.55 11.65 11.46 11.62 3,271,501 +0.05(+0.46%)
Sep 23, 2015 11.69 11.69 11.50 11.57 2,683,967 -0.08(-0.72%)
Sep 22, 2015 11.73 11.74 11.54 11.65 4,240,747 -0.38(-3.18%)
Sep 21, 2015 12.06 12.11 11.97 12.03 2,742,506 +0.06(+0.51%)
Sep 18, 2015 12.04 12.12 11.93 11.97 4,376,181 -0.34(-2.80%)
Sep 17, 2015 12.37 12.51 12.27 12.32 5,017,686 -0.15(-1.17%)
Sep 16, 2015 12.39 12.50 12.36 12.46 2,606,583 +0.21(+1.69%)
Sep 15, 2015 12.16 12.28 12.13 12.26 3,594,149 +0.24(+1.97%)
Sep 14, 2015 11.99 12.05 11.92 12.02 3,740,367 -0.25(-2.06%)
Sep 11, 2015 12.16 12.27 12.14 12.27 2,428,845 -0.01(-0.06%)
Sep 10, 2015 12.22 12.33 12.15 12.28 3,524,872 +0.13(+1.07%)
Sep 09, 2015 12.48 12.48 12.11 12.15 3,808,667 -0.09(-0.75%)
Sep 08, 2015 12.19 12.26 12.11 12.24 3,990,300 +0.59(+5.06%)
Sep 04, 2015 11.68 11.65 11.65 11.65 3,255,745 -0.27(-2.25%)
Sep 03, 2015 12.02 12.08 11.86 11.92 3,362,946 -0.07(-0.57%)
Sep 02, 2015 12.09 12.09 11.80 11.99 3,033,213 +0.23(+1.95%)
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.