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 (%)
May 31, 2012 7.056 7.094 6.865 7.031 9,416,786 -0.08(-1.07%)
May 30, 2012 7.215 7.222 7.094 7.107 6,361,568 -0.25(-3.37%)
May 29, 2012 7.311 7.362 7.203 7.355 12,274,735 +0.08(+1.14%)
May 25, 2012 7.304 7.368 7.228 7.273 6,689,791 -0.15(-1.97%)
May 24, 2012 7.470 7.521 7.324 7.419 6,591,564 +0.01(+0.09%)
May 23, 2012 7.374 7.432 7.203 7.413 6,352,168 -0.08(-1.10%)
May 22, 2012 7.419 7.623 7.368 7.495 7,073,862 +0.13(+1.73%)
May 21, 2012 7.184 7.368 7.177 7.368 6,484,154 +0.27(+3.76%)
May 18, 2012 7.196 7.247 7.069 7.101 9,848,404 -0.13(-1.85%)
May 17, 2012 7.425 7.483 7.231 7.234 10,443,329 -0.38(-4.93%)
May 16, 2012 7.826 7.864 7.597 7.610 9,530,670 +0.07(+0.93%)
May 15, 2012 7.553 7.686 7.476 7.540 11,058,076 -0.24(-3.03%)
May 14, 2012 7.852 7.915 7.750 7.775 9,785,847 -0.43(-5.20%)
May 11, 2012 8.176 8.386 8.163 8.202 8,581,039 -0.37(-4.31%)
May 10, 2012 8.634 8.672 8.539 8.571 6,718,716 +0.26(+3.14%)
May 09, 2012 8.157 8.386 8.062 8.310 7,137,367 -0.16(-1.88%)
May 08, 2012 8.558 8.602 8.354 8.469 5,885,519 -0.22(-2.56%)
May 07, 2012 8.507 8.730 8.488 8.692 4,209,044 +0.14(+1.64%)
May 04, 2012 8.768 8.812 8.539 8.552 4,874,103 -0.16(-1.83%)
May 03, 2012 8.806 8.851 8.656 8.711 4,291,574 -0.18(-2.00%)
May 02, 2012 8.908 8.927 8.774 8.889 6,016,732 -0.35(-3.79%)
May 01, 2012 9.055 9.334 9.042 9.239 6,251,560 +0.22(+2.39%)
Apr 30, 2012 9.112 9.131 8.941 9.023 5,652,687 -0.18(-2.00%)
Apr 27, 2012 9.220 9.220 9.055 9.207 9,990,765 +0.42(+4.76%)
Apr 26, 2012 8.732 8.833 8.668 8.789 6,680,953 +0.08(+0.95%)
Apr 25, 2012 8.783 8.840 8.599 8.707 4,630,897 +0.10(+1.10%)
Apr 24, 2012 8.396 8.649 8.377 8.611 4,421,761 +0.17(+2.03%)
Apr 23, 2012 8.466 8.485 8.320 8.440 5,319,592 -0.22(-2.49%)
Apr 20, 2012 8.808 8.827 8.643 8.656 8,183,502 +0.04(+0.44%)
Apr 19, 2012 8.707 8.814 8.535 8.618 7,182,649 -0.11(-1.23%)
Apr 18, 2012 8.795 8.878 8.688 8.726 13,858,168 -0.20(-2.27%)
Apr 17, 2012 8.871 9.017 8.827 8.928 14,179,959 +0.34(+3.91%)
Apr 16, 2012 8.700 8.751 8.497 8.592 7,476,578 -0.03(-0.29%)
Apr 13, 2012 9.011 9.011 8.618 8.618 9,649,863 -0.46(-5.09%)
Apr 12, 2012 8.738 9.097 8.707 9.080 15,894,962 +0.53(+6.23%)
Apr 11, 2012 8.764 8.767 8.529 8.548 10,186,657 +0.30(+3.69%)
Apr 10, 2012 8.580 8.637 8.212 8.244 12,339,847 -0.46(-5.31%)
Apr 09, 2012 8.592 8.783 8.592 8.707 5,123,619 -0.10(-1.15%)
Apr 05, 2012 8.719 8.897 8.694 8.808 6,398,258 -0.10(-1.14%)
Apr 04, 2012 8.947 9.017 8.846 8.909 16,189,379 -0.44(-4.74%)
Apr 03, 2012 9.556 9.568 9.264 9.353 7,735,975 -0.30(-3.15%)
Apr 02, 2012 9.347 9.714 9.321 9.657 6,255,418 +0.06(+0.59%)
Mar 30, 2012 9.689 9.689 9.511 9.600 7,694,582 +0.02(+0.20%)
Mar 29, 2012 9.600 9.688 9.461 9.581 7,760,808 -0.34(-3.45%)
Mar 28, 2012 9.987 10.03 9.777 9.923 7,969,931 -0.20(-2.00%)
Mar 27, 2012 10.40 10.40 10.13 10.13 29,123,954 -0.16(-1.60%)
Mar 26, 2012 10.06 10.30 10.01 10.29 23,166,396 +0.27(+2.66%)
Mar 23, 2012 9.720 10.05 9.657 10.02 23,157,084 +0.42(+4.35%)
Mar 22, 2012 9.594 9.676 9.556 9.606 14,039,475 -0.27(-2.76%)
Mar 21, 2012 9.917 9.923 9.727 9.879 8,017,696 -0.10(-1.02%)
Mar 20, 2012 9.948 10.03 9.872 9.980 9,036,107 -0.20(-1.93%)
Mar 19, 2012 10.16 10.29 10.14 10.18 9,372,716 -0.06(-0.62%)
Mar 16, 2012 10.14 10.35 10.12 10.24 12,440,686 +0.23(+2.28%)
Mar 15, 2012 9.936 10.05 9.828 10.01 5,702,679 +0.03(+0.25%)
Mar 14, 2012 9.987 10.02 9.853 9.987 11,175,743 +0.16(+1.61%)
Mar 13, 2012 9.499 9.866 9.499 9.828 13,807,050 +0.42(+4.44%)
Mar 12, 2012 9.397 9.467 9.309 9.410 7,617,951 -0.19(-1.98%)
Mar 09, 2012 9.562 9.651 9.505 9.600 7,907,776 -0.14(-1.43%)
Mar 08, 2012 9.625 9.758 9.492 9.739 9,248,244 +0.14(+1.45%)
Mar 07, 2012 9.473 9.619 9.397 9.600 8,850,870 +0.21(+2.23%)
Mar 06, 2012 9.657 9.701 9.296 9.391 17,022,190 -0.81(-7.95%)
Mar 05, 2012 10.21 10.22 10.08 10.20 5,721,974 -0.04(-0.37%)
Mar 02, 2012 10.38 10.38 10.21 10.24 6,426,255 +0.07(+0.69%)
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.