Barclays Plc ADR (NY: BCS )

12.21 +0.26 (+2.13%)
Streaming Delayed Price Updated: 12:22 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 7.483 7.516 7.304 7.439 4,008,874 +0.05(+0.69%)
Aug 30, 2012 7.471 7.496 7.356 7.388 4,193,434 -0.13(-1.70%)
Aug 29, 2012 7.573 7.599 7.490 7.515 3,463,939 -0.10(-1.34%)
Aug 27, 2012 7.624 7.675 7.579 7.618 3,356,299 +0.03(+0.42%)
Aug 24, 2012 7.496 7.624 7.432 7.586 5,781,424 -0.12(-1.58%)
Aug 23, 2012 7.854 7.861 7.688 7.707 4,492,485 -0.19(-2.43%)
Aug 22, 2012 7.835 7.925 7.810 7.899 5,389,025 +0.03(+0.41%)
Aug 21, 2012 7.816 7.989 7.784 7.867 7,025,730 +0.20(+2.59%)
Aug 20, 2012 7.624 7.675 7.522 7.669 3,801,993 -0.05(-0.66%)
Aug 17, 2012 7.720 7.752 7.682 7.720 5,634,706 +0.21(+2.81%)
Aug 16, 2012 7.445 7.541 7.420 7.509 3,410,645 +0.17(+2.35%)
Aug 15, 2012 7.375 7.413 7.304 7.336 2,881,835 -0.04(-0.52%)
Aug 14, 2012 7.317 7.439 7.279 7.375 4,104,442 +0.03(+0.35%)
Aug 13, 2012 7.349 7.362 7.266 7.349 4,093,422 -0.02(-0.26%)
Aug 10, 2012 7.272 7.388 7.266 7.368 7,711,490 +0.20(+2.77%)
Aug 09, 2012 7.164 7.266 7.074 7.170 5,270,901 +0.01(+0.18%)
Aug 08, 2012 7.100 7.170 7.074 7.157 3,862,378 +0.08(+1.07%)
Aug 07, 2012 7.005 7.190 6.967 7.082 6,989,964 +0.11(+1.55%)
Aug 06, 2012 7.012 7.171 6.961 6.974 7,406,703 +0.18(+2.72%)
Aug 03, 2012 6.719 6.872 6.706 6.789 6,693,255 +0.39(+6.17%)
Aug 02, 2012 6.465 6.547 6.325 6.395 12,049,044 -0.24(-3.64%)
Aug 01, 2012 6.725 6.735 6.636 6.636 4,830,314 -0.02(-0.29%)
Jul 31, 2012 6.655 6.738 6.624 6.655 6,413,283 -0.10(-1.51%)
Jul 30, 2012 6.885 6.916 6.725 6.757 8,590,681 +0.04(+0.57%)
Jul 27, 2012 6.617 6.795 6.585 6.719 19,281,022 +0.55(+8.98%)
Jul 26, 2012 6.172 6.229 6.108 6.166 6,621,277 +0.24(+4.08%)
Jul 25, 2012 6.000 6.026 5.905 5.924 18,020,140 -0.02(-0.32%)
Jul 24, 2012 6.096 6.089 5.872 5.943 19,500,552 -0.15(-2.51%)
Jul 23, 2012 6.051 6.127 5.968 6.096 18,604,230 -0.21(-3.33%)
Jul 20, 2012 6.433 6.433 6.286 6.306 7,618,609 -0.23(-3.51%)
Jul 19, 2012 6.490 6.605 6.452 6.535 5,055,627 +0.13(+1.99%)
Jul 18, 2012 6.344 6.436 6.331 6.407 3,047,455 +0.01(+0.20%)
Jul 17, 2012 6.445 6.458 6.255 6.395 5,255,125 +0.07(+1.11%)
Jul 16, 2012 6.318 6.356 6.261 6.325 11,642,598 -0.19(-2.93%)
Jul 13, 2012 6.439 6.535 6.414 6.515 6,016,639 +0.07(+1.09%)
Jul 12, 2012 6.465 6.484 6.407 6.445 6,754,865 -0.08(-1.17%)
Jul 11, 2012 6.566 6.611 6.452 6.522 6,773,106 -0.01(-0.10%)
Jul 10, 2012 6.668 6.687 6.493 6.528 9,192,489 +0.02(+0.29%)
Jul 09, 2012 6.509 6.560 6.445 6.509 6,504,109 -0.03(-0.39%)
Jul 06, 2012 6.452 6.573 6.445 6.535 8,724,955 -0.11(-1.72%)
Jul 05, 2012 6.560 6.700 6.528 6.649 12,784,435 -0.06(-0.85%)
Jul 03, 2012 6.904 6.916 6.668 6.706 20,944,658 -0.15(-2.14%)
Jul 02, 2012 6.751 6.853 6.697 6.853 9,200,570 +0.30(+4.56%)
Jun 29, 2012 6.770 6.834 6.509 6.554 22,169,452 -0.34(-4.98%)
Jun 28, 2012 6.776 6.974 6.458 6.897 34,680,368 -0.95(-12.08%)
Jun 27, 2012 7.699 7.883 7.654 7.845 4,897,634 +0.10(+1.31%)
Jun 26, 2012 7.724 7.801 7.610 7.743 4,003,226 +0.06(+0.83%)
Jun 25, 2012 7.801 7.801 7.623 7.680 4,567,760 -0.34(-4.28%)
Jun 22, 2012 8.138 8.157 7.953 8.023 3,433,524 +0.10(+1.29%)
Jun 21, 2012 8.227 8.258 7.903 7.922 4,491,135 -0.32(-3.86%)
Jun 20, 2012 8.284 8.329 8.113 8.240 7,080,257 +0.18(+2.21%)
Jun 19, 2012 7.922 8.125 7.903 8.062 4,118,762 +0.24(+3.01%)
Jun 18, 2012 7.801 7.941 7.782 7.826 5,903,753 -0.25(-3.15%)
Jun 15, 2012 7.947 8.093 7.909 8.081 7,457,773 +0.38(+4.87%)
Jun 14, 2012 7.495 7.775 7.444 7.705 9,396,642 +0.29(+3.86%)
Jun 13, 2012 7.413 7.565 7.343 7.419 6,322,971 -0.18(-2.43%)
Jun 12, 2012 7.483 7.610 7.362 7.604 4,340,573 +0.17(+2.31%)
Jun 11, 2012 7.756 7.756 7.413 7.432 8,319,486 -0.16(-2.10%)
Jun 08, 2012 7.438 7.597 7.374 7.591 4,768,318 -0.05(-0.67%)
Jun 07, 2012 7.775 7.833 7.604 7.642 10,800,133 +0.11(+1.44%)
Jun 06, 2012 7.139 7.534 7.126 7.534 9,847,043 +0.56(+8.03%)
Jun 05, 2012 6.878 7.005 6.821 6.974 6,498,764 +0.11(+1.58%)
Jun 04, 2012 6.872 6.935 6.770 6.865 6,477,016 +0.05(+0.75%)
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.