Barclays Plc ADR (NY: BCS )

9.420 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 11.53 11.55 11.43 11.46 4,725,658 +0.14(+1.26%)
Nov 26, 2014 11.31 11.32 11.32 11.32 1,096,915 +0.02(+0.20%)
Nov 25, 2014 11.28 11.35 11.25 11.30 2,174,614 +0.06(+0.53%)
Nov 24, 2014 11.24 11.27 11.19 11.24 2,795,698 +0.13(+1.15%)
Nov 21, 2014 11.12 11.16 11.08 11.11 1,884,668 +0.07(+0.61%)
Nov 20, 2014 10.99 11.07 10.98 11.04 1,356,162 -0.10(-0.87%)
Nov 19, 2014 11.14 11.19 11.08 11.14 1,557,070 -0.02(-0.13%)
Nov 18, 2014 11.19 11.20 11.14 11.16 1,964,978 +0.13(+1.22%)
Nov 17, 2014 10.96 11.05 10.95 11.02 1,806,348 +0.12(+1.10%)
Nov 14, 2014 10.85 10.95 10.85 10.90 1,749,465 +0.08(+0.76%)
Nov 13, 2014 10.74 10.85 10.71 10.82 2,164,150 -0.11(-1.03%)
Nov 12, 2014 10.88 10.96 10.88 10.93 2,956,518 -0.25(-2.28%)
Nov 11, 2014 11.16 11.22 11.13 11.19 1,013,312 +0.04(+0.34%)
Nov 10, 2014 11.17 11.21 11.12 11.15 1,303,317 -0.03(-0.27%)
Nov 07, 2014 11.16 11.20 11.11 11.18 1,844,411 -0.08(-0.67%)
Nov 06, 2014 11.34 11.39 11.19 11.25 1,827,851 -0.13(-1.12%)
Nov 05, 2014 11.41 11.42 11.30 11.38 1,576,362 +0.02(+0.21%)
Nov 04, 2014 11.35 11.39 11.28 11.36 2,123,716 +0.01(+0.07%)
Nov 03, 2014 11.38 11.42 11.30 11.35 3,222,199 -0.15(-1.30%)
Oct 31, 2014 10.92 11.73 10.89 11.50 17,964,346 +0.76(+7.09%)
Oct 30, 2014 10.70 10.84 10.67 10.74 2,429,637 +0.05(+0.49%)
Oct 29, 2014 10.74 10.77 10.65 10.68 5,177,777 -0.21(-1.92%)
Oct 28, 2014 10.77 10.90 10.75 10.89 4,147,329 +0.07(+0.69%)
Oct 27, 2014 10.74 10.98 10.98 10.82 2,678,838 -0.16(-1.50%)
Oct 24, 2014 10.89 10.99 10.89 10.98 2,056,916 +0.15(+1.38%)
Oct 23, 2014 10.86 10.93 10.82 10.83 2,522,546 +0.16(+1.54%)
Oct 22, 2014 10.75 10.80 10.65 10.67 2,578,979 -0.19(-1.79%)
Oct 21, 2014 10.82 10.90 10.80 10.86 3,261,333 +0.21(+1.96%)
Oct 20, 2014 10.48 10.89 10.46 10.65 8,112,471 +0.39(+3.78%)
Oct 17, 2014 10.36 10.38 10.19 10.27 4,333,643 +0.19(+1.85%)
Oct 16, 2014 9.908 10.16 9.908 10.08 6,734,802 -0.22(-2.10%)
Oct 15, 2014 10.27 10.33 9.998 10.30 10,833,946 -0.31(-2.89%)
Oct 14, 2014 10.66 10.69 10.54 10.60 4,866,317 -0.05(-0.49%)
Oct 13, 2014 10.84 10.90 10.64 10.65 3,440,850 -0.04(-0.35%)
Oct 10, 2014 10.86 10.92 10.68 10.69 8,674,807 -0.15(-1.38%)
Oct 09, 2014 11.04 11.10 10.79 10.84 10,088,861 -0.46(-4.09%)
Oct 08, 2014 11.16 11.33 11.00 11.30 10,112,716 +0.24(+2.16%)
Oct 07, 2014 11.13 11.21 11.06 11.07 22,237,142 -0.17(-1.53%)
Oct 06, 2014 11.19 11.27 11.13 11.24 13,199,035 +0.46(+4.22%)
Oct 03, 2014 10.77 10.83 10.74 10.78 3,150,901 +0.01(+0.07%)
Oct 02, 2014 10.83 10.87 10.65 10.77 4,941,480 -0.19(-1.77%)
Oct 01, 2014 11.11 11.11 10.94 10.97 2,598,636 -0.09(-0.81%)
Sep 30, 2014 11.12 11.13 10.99 11.06 2,544,900 +0.05(+0.47%)
Sep 29, 2014 10.95 11.07 10.92 11.01 2,660,969 -0.18(-1.60%)
Sep 26, 2014 11.17 11.23 11.11 11.19 2,036,620 +0.07(+0.67%)
Sep 25, 2014 11.23 11.24 11.07 11.11 2,546,798 -0.19(-1.65%)
Sep 24, 2014 11.21 11.31 11.15 11.30 3,957,846 +0.02(+0.20%)
Sep 23, 2014 11.33 11.36 11.24 11.27 2,983,535 -0.12(-1.05%)
Sep 22, 2014 11.49 11.50 11.36 11.39 2,250,297 -0.09(-0.78%)
Sep 19, 2014 11.51 11.54 11.46 11.48 3,952,698 -0.11(-0.97%)
Sep 18, 2014 11.55 11.72 11.51 11.60 4,793,094 +0.23(+2.04%)
Sep 17, 2014 11.36 11.44 11.33 11.36 3,551,283 +0.09(+0.79%)
Sep 16, 2014 11.11 11.34 11.11 11.27 4,918,791 +0.01(+0.07%)
Sep 15, 2014 11.22 11.31 11.18 11.27 4,003,066 -0.01(-0.07%)
Sep 12, 2014 11.21 11.30 11.19 11.27 4,458,396 +0.26(+2.37%)
Sep 11, 2014 10.98 11.04 10.92 11.01 2,181,792 -0.15(-1.34%)
Sep 10, 2014 11.04 11.18 11.04 11.16 2,005,166 +0.24(+2.19%)
Sep 09, 2014 10.98 10.99 10.90 10.92 2,066,276 +0.07(+0.62%)
Sep 08, 2014 10.83 10.95 10.83 10.86 4,658,492 -0.32(-2.87%)
Sep 05, 2014 11.14 11.18 11.07 11.18 2,431,779 -0.16(-1.38%)
Sep 04, 2014 11.23 11.45 11.21 11.33 2,708,946 +0.04(+0.40%)
Sep 03, 2014 11.35 11.36 11.23 11.29 3,221,371 +0.23(+2.09%)
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.