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 (%)
May 29, 2015 12.66 12.70 12.53 12.61 2,752,405 +0.00(+0.00%)
May 28, 2015 12.65 12.67 12.59 12.61 4,199,657 -0.01(-0.06%)
May 27, 2015 12.54 12.66 12.49 12.62 2,823,937 +0.17(+1.35%)
May 26, 2015 12.56 12.57 12.39 12.45 2,870,140 -0.33(-2.57%)
May 22, 2015 12.81 12.78 12.78 12.78 1,617,071 -0.18(-1.35%)
May 21, 2015 12.95 13.00 12.93 12.95 3,837,033 +0.09(+0.71%)
May 20, 2015 12.66 12.93 12.65 12.86 6,697,649 +0.43(+3.44%)
May 19, 2015 12.46 12.53 12.43 12.43 1,551,549 -0.05(-0.37%)
May 18, 2015 12.52 12.56 12.48 12.48 2,273,574 -0.14(-1.09%)
May 15, 2015 12.61 12.69 12.58 12.62 3,011,916 -0.02(-0.12%)
May 14, 2015 12.65 12.68 12.58 12.63 3,399,299 +0.11(+0.91%)
May 13, 2015 12.53 12.55 12.47 12.52 3,543,615 +0.14(+1.17%)
May 12, 2015 12.40 12.41 12.30 12.37 2,239,186 -0.05(-0.37%)
May 11, 2015 12.43 12.54 12.40 12.42 4,731,208 +0.17(+1.37%)
May 08, 2015 12.24 12.37 12.17 12.25 8,088,234 +0.61(+5.24%)
May 07, 2015 11.55 11.68 11.45 11.64 2,898,291 +0.05(+0.40%)
May 06, 2015 11.63 11.69 11.53 11.59 1,884,680 -0.04(-0.32%)
May 05, 2015 11.78 11.82 11.60 11.63 4,859,317 -0.30(-2.55%)
May 04, 2015 11.86 11.95 11.86 11.94 1,732,242 +0.06(+0.51%)
May 01, 2015 11.81 11.87 11.73 11.87 3,212,611 -0.08(-0.70%)
Apr 30, 2015 11.88 12.03 11.86 11.96 4,086,319 -0.23(-1.87%)
Apr 29, 2015 12.09 12.23 12.00 12.19 4,756,564 -0.04(-0.31%)
Apr 28, 2015 12.16 12.23 12.13 12.22 2,560,214 +0.00(+0.00%)
Apr 27, 2015 12.17 12.28 12.16 12.22 4,278,235 +0.08(+0.69%)
Apr 24, 2015 12.16 12.17 12.09 12.14 3,952,670 +0.24(+2.04%)
Apr 23, 2015 11.76 11.97 11.75 11.90 4,372,523 +0.24(+2.02%)
Apr 22, 2015 11.68 11.69 11.58 11.66 2,247,233 +0.05(+0.39%)
Apr 21, 2015 11.67 11.70 11.60 11.62 2,055,397 -0.03(-0.26%)
Apr 20, 2015 11.69 11.77 11.65 11.65 2,108,343 -0.02(-0.20%)
Apr 17, 2015 11.73 11.76 11.57 11.67 3,264,967 -0.23(-1.92%)
Apr 16, 2015 11.84 11.94 11.83 11.90 2,549,235 +0.10(+0.84%)
Apr 15, 2015 11.79 11.84 11.72 11.80 2,665,720 -0.05(-0.38%)
Apr 14, 2015 11.85 11.92 11.81 11.84 2,851,619 +0.24(+2.03%)
Apr 13, 2015 11.60 11.65 11.58 11.61 2,648,273 +0.11(+0.93%)
Apr 10, 2015 11.51 11.53 11.46 11.50 2,731,341 -0.18(-1.56%)
Apr 09, 2015 11.67 11.70 11.59 11.68 2,488,132 -0.02(-0.19%)
Apr 08, 2015 11.76 11.77 11.65 11.71 4,005,256 +0.01(+0.06%)
Apr 07, 2015 11.70 11.81 11.68 11.70 3,627,351 -0.05(-0.39%)
Apr 06, 2015 11.49 11.77 11.44 11.75 3,150,464 +0.20(+1.71%)
Apr 02, 2015 11.49 11.55 11.55 11.55 3,554,860 +0.20(+1.74%)
Apr 01, 2015 11.29 11.38 11.21 11.35 4,223,328 +0.28(+2.54%)
Mar 31, 2015 11.00 11.09 10.96 11.07 5,138,321 -0.18(-1.62%)
Mar 30, 2015 11.12 11.32 11.11 11.25 3,765,058 +0.06(+0.54%)
Mar 27, 2015 11.16 11.20 11.08 11.19 4,786,635 -0.14(-1.27%)
Mar 26, 2015 11.34 11.37 11.24 11.34 2,650,172 -0.11(-1.00%)
Mar 25, 2015 11.49 11.55 11.40 11.45 3,894,109 -0.24(-2.02%)
Mar 24, 2015 11.72 11.79 11.68 11.68 2,329,784 -0.02(-0.13%)
Mar 23, 2015 11.75 11.77 11.67 11.70 2,023,308 +0.06(+0.52%)
Mar 20, 2015 11.53 11.68 11.49 11.64 4,134,915 +0.27(+2.34%)
Mar 19, 2015 11.47 11.49 11.32 11.37 2,965,029 -0.14(-1.19%)
Mar 18, 2015 11.30 11.56 11.26 11.51 3,912,052 +0.15(+1.34%)
Mar 17, 2015 11.23 11.38 11.21 11.36 3,596,724 -0.11(-0.99%)
Mar 16, 2015 11.43 11.49 11.36 11.47 3,739,370 +0.14(+1.21%)
Mar 13, 2015 11.31 11.36 11.16 11.34 5,375,816 -0.28(-2.42%)
Mar 12, 2015 11.67 11.72 11.53 11.62 2,370,694 +0.04(+0.33%)
Mar 11, 2015 11.51 11.64 11.46 11.58 3,510,535 -0.05(-0.46%)
Mar 10, 2015 11.84 11.85 11.62 11.63 3,481,339 -0.31(-2.61%)
Mar 09, 2015 11.91 11.97 11.80 11.94 3,563,689 +0.07(+0.57%)
Mar 06, 2015 12.07 12.12 11.83 11.88 3,226,491 -0.25(-2.04%)
Mar 05, 2015 12.06 12.19 12.06 12.12 3,482,850 +0.11(+0.87%)
Mar 04, 2015 11.93 12.04 11.87 12.02 4,932,068 +0.28(+2.36%)
Mar 03, 2015 11.79 11.89 11.72 11.74 6,866,804 -0.31(-2.61%)
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.