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 (%)
Feb 27, 2009 3.290 3.414 3.161 3.173 0 -0.59(-15.60%)
Feb 26, 2009 4.006 4.037 3.636 3.759 13,236,237 +0.10(+2.70%)
Feb 25, 2009 3.704 3.858 3.580 3.661 9,581,738 -0.17(-4.51%)
Feb 24, 2009 3.457 3.864 3.414 3.833 6,253,227 +0.52(+15.86%)
Feb 23, 2009 3.747 3.753 3.247 3.309 6,021,051 -0.10(-3.07%)
Feb 20, 2009 3.364 3.549 3.241 3.414 0 +0.01(+0.36%)
Feb 19, 2009 3.648 3.704 3.358 3.401 5,205,457 +0.12(+3.57%)
Feb 18, 2009 3.414 3.438 3.198 3.284 6,149,702 -0.08(-2.39%)
Feb 17, 2009 3.432 3.457 3.333 3.364 3,802,122 -0.23(-6.52%)
Feb 13, 2009 3.580 3.685 3.469 3.599 0 -0.26(-6.72%)
Feb 12, 2009 3.710 4.012 3.599 3.858 6,431,813 -0.02(-0.48%)
Feb 11, 2009 4.025 4.080 3.759 3.877 6,901,360 +0.04(+1.13%)
Feb 10, 2009 4.346 4.383 3.784 3.833 12,189,277 -0.48(-11.16%)
Feb 09, 2009 4.395 4.432 4.228 4.315 15,432,688 +0.43(+11.13%)
Feb 06, 2009 3.963 4.043 3.790 3.883 0 +0.12(+3.11%)
Feb 05, 2009 3.586 3.784 3.438 3.765 6,829,958 +0.36(+10.51%)
Feb 04, 2009 3.519 3.648 3.370 3.407 4,990,351 +0.03(+0.91%)
Feb 03, 2009 3.389 3.426 3.228 3.377 4,140,225 +0.04(+1.11%)
Feb 02, 2009 3.309 3.451 3.272 3.340 5,473,587 -0.19(-5.25%)
Jan 30, 2009 3.920 3.926 3.506 3.525 0 +0.04(+1.24%)
Jan 29, 2009 3.586 3.636 3.414 3.482 6,487,759 -0.48(-12.15%)
Jan 28, 2009 3.895 3.969 3.747 3.963 12,532,650 +0.75(+23.22%)
Jan 27, 2009 3.333 3.444 3.154 3.216 12,242,190 +0.07(+2.16%)
Jan 26, 2009 2.975 3.210 2.932 3.148 29,588,438 +1.25(+66.12%)
Jan 23, 2009 1.698 1.988 1.698 1.895 0 -0.20(-9.44%)
Jan 22, 2009 2.210 2.284 2.000 2.093 13,841,998 -0.47(-18.31%)
Jan 21, 2009 2.296 2.747 1.972 2.562 28,523,034 -0.01(-0.24%)
Jan 20, 2009 2.679 2.994 2.475 2.568 24,874,106 -1.91(-42.62%)
Jan 16, 2009 4.877 5.074 3.525 4.475 30,111,130 -0.71(-13.69%)
Jan 15, 2009 4.957 5.185 4.636 5.185 3,054,295 +0.07(+1.45%)
Jan 14, 2009 5.259 5.340 5.031 5.111 3,114,207 -0.87(-14.55%)
Jan 13, 2009 5.994 6.093 5.878 5.982 1,816,828 -0.73(-10.94%)
Jan 12, 2009 6.907 7.019 6.642 6.716 1,676,920 +0.08(+1.21%)
Jan 09, 2009 6.840 6.846 6.570 6.636 1,685,527 -0.14(-2.01%)
Jan 08, 2009 6.648 6.803 6.593 6.772 1,567,849 +0.30(+4.68%)
Jan 07, 2009 6.420 6.556 6.340 6.469 1,265,653 +0.23(+3.76%)
Jan 06, 2009 5.901 6.290 5.617 6.235 2,346,977 +0.20(+3.27%)
Jan 05, 2009 5.778 6.043 5.772 6.037 1,001,890 +0.22(+3.82%)
Jan 02, 2009 5.599 5.895 5.556 5.815 0 -0.23(-3.88%)
Jan 01, 2009 5.488 6.049 5.333 6.049 0 +0.00(+0.00%)
Dec 31, 2008 5.488 6.049 5.333 6.049 1,482,011 +0.64(+11.87%)
Dec 30, 2008 5.370 5.432 5.265 5.407 1,344,230 +0.00(+0.00%)
Dec 29, 2008 5.321 5.488 5.296 5.407 1,144,183 +0.10(+1.98%)
Dec 26, 2008 5.142 5.358 5.142 5.303 0 -0.01(-0.12%)
Dec 24, 2008 5.191 5.327 5.161 5.309 533,412 +0.07(+1.42%)
Dec 23, 2008 5.364 5.414 5.167 5.235 2,183,032 -0.10(-1.85%)
Dec 22, 2008 5.303 5.383 5.247 5.333 1,604,030 -0.12(-2.26%)
Dec 19, 2008 5.191 5.458 5.167 5.457 1,502,060 +0.24(+4.62%)
Dec 18, 2008 5.364 5.395 5.185 5.216 2,426,711 -0.59(-10.11%)
Dec 17, 2008 5.531 5.803 5.358 5.803 2,704,127 -0.25(-4.18%)
Dec 16, 2008 5.426 6.111 5.426 6.056 2,872,703 +0.52(+9.36%)
Dec 15, 2008 5.648 5.673 5.383 5.537 1,446,914 -0.12(-2.18%)
Dec 12, 2008 5.315 5.661 5.296 5.661 0 -0.35(-5.76%)
Dec 11, 2008 5.815 6.049 5.698 6.006 1,956,590 +0.33(+5.88%)
Dec 10, 2008 5.722 5.772 5.556 5.673 1,352,388 +0.11(+2.00%)
Dec 09, 2008 5.975 6.142 5.562 5.562 1,987,218 -0.46(-7.59%)
Dec 08, 2008 5.679 6.019 5.642 6.019 2,738,298 +0.47(+8.45%)
Dec 05, 2008 5.222 5.556 4.957 5.549 0 +0.33(+6.39%)
Dec 04, 2008 5.401 5.517 5.154 5.216 1,656,367 -0.70(-11.89%)
Dec 03, 2008 5.352 5.920 5.173 5.920 2,254,311 -0.01(-0.10%)
Dec 02, 2008 5.685 5.926 5.494 5.926 1,329,640 +0.37(+6.67%)
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.