Barclays Plc ADR (NY: BCS )

11.95 +0.04 (+0.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 10.62 11.42 10.60 11.19 18,457,668 +0.74(+7.09%)
Oct 30, 2014 10.41 10.55 10.38 10.45 2,496,358 +0.05(+0.49%)
Oct 29, 2014 10.46 10.48 10.37 10.40 5,319,964 -0.20(-1.92%)
Oct 28, 2014 10.48 10.61 10.46 10.60 4,261,219 +0.07(+0.69%)
Oct 27, 2014 10.46 10.69 10.69 10.53 2,752,402 -0.16(-1.50%)
Oct 24, 2014 10.60 10.70 10.60 10.69 2,113,401 +0.15(+1.38%)
Oct 23, 2014 10.57 10.64 10.53 10.54 2,591,818 +0.16(+1.54%)
Oct 22, 2014 10.46 10.52 10.36 10.38 2,649,800 -0.19(-1.79%)
Oct 21, 2014 10.53 10.61 10.52 10.57 3,350,893 +0.20(+1.96%)
Oct 20, 2014 10.20 10.60 10.18 10.37 8,335,248 +0.38(+3.78%)
Oct 17, 2014 10.08 10.11 9.919 9.992 4,452,650 +0.18(+1.85%)
Oct 16, 2014 9.643 9.890 9.643 9.810 6,919,747 -0.21(-2.10%)
Oct 15, 2014 9.992 10.06 9.731 10.02 11,131,458 -0.30(-2.89%)
Oct 14, 2014 10.38 10.41 10.25 10.32 4,999,952 -0.05(-0.49%)
Oct 13, 2014 10.55 10.61 10.36 10.37 3,535,339 -0.04(-0.35%)
Oct 10, 2014 10.57 10.62 10.40 10.41 8,913,027 -0.15(-1.38%)
Oct 09, 2014 10.74 10.80 10.50 10.55 10,365,912 -0.45(-4.10%)
Oct 08, 2014 10.86 11.03 10.70 11.00 10,390,422 +0.23(+2.16%)
Oct 07, 2014 10.84 10.91 10.76 10.77 22,847,798 -0.17(-1.53%)
Oct 06, 2014 10.89 10.97 10.83 10.94 13,561,495 +0.44(+4.22%)
Oct 03, 2014 10.49 10.54 10.46 10.49 3,237,428 +0.01(+0.07%)
Oct 02, 2014 10.54 10.58 10.37 10.49 5,077,179 -0.19(-1.77%)
Oct 01, 2014 10.81 10.82 10.65 10.68 2,669,997 -0.09(-0.81%)
Sep 30, 2014 10.82 10.83 10.70 10.76 2,614,786 +0.05(+0.48%)
Sep 29, 2014 10.65 10.77 10.63 10.71 2,734,042 -0.17(-1.60%)
Sep 26, 2014 10.87 10.93 10.81 10.89 2,092,548 +0.07(+0.67%)
Sep 25, 2014 10.93 10.94 10.78 10.81 2,616,736 -0.18(-1.65%)
Sep 24, 2014 10.91 11.01 10.85 10.99 4,066,533 +0.02(+0.20%)
Sep 23, 2014 11.02 11.05 10.94 10.97 3,065,467 -0.12(-1.05%)
Sep 22, 2014 11.18 11.19 11.05 11.09 2,312,093 -0.09(-0.78%)
Sep 19, 2014 11.21 11.23 11.15 11.18 4,061,243 -0.11(-0.97%)
Sep 18, 2014 11.24 11.41 11.21 11.29 4,924,717 +0.23(+2.04%)
Sep 17, 2014 11.06 11.13 11.02 11.06 3,648,805 +0.09(+0.79%)
Sep 16, 2014 10.81 11.04 10.81 10.97 5,053,866 +0.01(+0.07%)
Sep 15, 2014 10.92 11.01 10.88 10.97 4,112,995 -0.01(-0.07%)
Sep 12, 2014 10.91 11.00 10.89 10.97 4,580,829 +0.25(+2.37%)
Sep 11, 2014 10.69 10.75 10.63 10.72 2,241,706 -0.15(-1.34%)
Sep 10, 2014 10.75 10.88 10.74 10.86 2,060,231 +0.23(+2.19%)
Sep 09, 2014 10.68 10.70 10.61 10.63 2,123,018 +0.07(+0.62%)
Sep 08, 2014 10.54 10.65 10.54 10.57 4,786,419 -0.31(-2.87%)
Sep 05, 2014 10.84 10.88 10.78 10.88 2,498,558 -0.15(-1.38%)
Sep 04, 2014 10.93 11.15 10.91 11.03 2,783,336 +0.04(+0.40%)
Sep 03, 2014 11.05 11.06 10.93 10.99 3,309,833 +0.23(+2.09%)
Sep 02, 2014 10.79 10.79 10.70 10.76 2,495,832 -0.14(-1.27%)
Aug 29, 2014 10.89 10.90 10.90 10.90 1,205,306 +0.01(+0.13%)
Aug 28, 2014 10.89 10.92 10.86 10.89 1,612,858 -0.09(-0.79%)
Aug 27, 2014 10.97 11.01 10.94 10.97 2,145,868 +0.04(+0.40%)
Aug 26, 2014 10.94 10.96 10.92 10.93 2,491,134 -0.04(-0.40%)
Aug 25, 2014 10.90 11.05 10.89 10.97 1,872,882 +0.15(+1.41%)
Aug 22, 2014 10.76 10.81 10.73 10.82 2,418,925 +0.07(+0.68%)
Aug 21, 2014 10.70 10.78 10.69 10.75 3,552,245 -0.01(-0.14%)
Aug 20, 2014 10.68 10.76 10.68 10.76 2,066,774 -0.02(-0.20%)
Aug 19, 2014 10.76 10.80 10.74 10.78 2,622,740 -0.01(-0.13%)
Aug 18, 2014 10.71 10.80 10.68 10.80 2,350,990 +0.15(+1.43%)
Aug 15, 2014 10.73 10.78 10.54 10.65 2,025,611 -0.02(-0.20%)
Aug 14, 2014 10.66 10.68 10.60 10.67 1,442,590 +0.01(+0.07%)
Aug 13, 2014 10.69 10.70 10.65 10.66 1,039,964 -0.01(-0.14%)
Aug 12, 2014 10.69 10.74 10.62 10.68 1,808,282 +0.10(+0.96%)
Aug 11, 2014 10.62 10.65 10.55 10.57 2,015,780 -0.01(-0.07%)
Aug 08, 2014 10.50 10.58 10.44 10.58 2,105,275 +0.12(+1.11%)
Aug 07, 2014 10.67 10.70 10.42 10.46 3,479,951 -0.19(-1.77%)
Aug 06, 2014 10.67 10.72 10.62 10.65 2,476,692 -0.10(-0.96%)
Aug 05, 2014 10.81 10.86 10.71 10.76 4,131,690 -0.25(-2.23%)
Aug 04, 2014 11.08 11.08 10.89 11.00 1,699,903 +0.04(+0.33%)
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.