Barclays Plc ADR (NY: BCS )

11.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 9.777 9.703 9.703 9.703 2,625,917 -0.09(-0.92%)
Dec 30, 2015 9.785 9.867 9.777 9.792 2,635,408 -0.13(-1.28%)
Dec 29, 2015 9.852 9.935 9.837 9.920 4,027,029 +0.03(+0.30%)
Dec 28, 2015 9.927 9.950 9.882 9.890 2,785,063 -0.10(-1.05%)
Dec 24, 2015 9.965 9.995 9.995 9.995 1,142,185 +0.02(+0.23%)
Dec 23, 2015 9.860 9.987 9.852 9.972 3,423,048 +0.16(+1.60%)
Dec 22, 2015 9.777 9.830 9.688 9.815 2,795,590 +0.10(+1.08%)
Dec 21, 2015 9.785 9.800 9.643 9.710 2,915,487 +0.07(+0.78%)
Dec 18, 2015 9.837 9.837 9.628 9.635 4,632,344 -0.07(-0.77%)
Dec 17, 2015 9.830 9.837 9.710 9.710 4,378,434 -0.14(-1.44%)
Dec 16, 2015 9.747 9.882 9.646 9.852 2,579,188 +0.19(+1.94%)
Dec 15, 2015 9.777 9.807 9.643 9.665 3,531,068 +0.08(+0.86%)
Dec 14, 2015 9.665 9.718 9.470 9.583 4,272,918 -0.01(-0.16%)
Dec 11, 2015 9.695 9.718 9.560 9.598 4,608,306 -0.28(-2.81%)
Dec 10, 2015 9.905 9.968 9.852 9.875 3,757,819 -0.10(-1.05%)
Dec 09, 2015 10.01 10.20 9.897 9.980 3,383,412 +0.02(+0.23%)
Dec 08, 2015 10.01 10.03 9.912 9.957 3,773,434 -0.29(-2.85%)
Dec 07, 2015 10.31 10.32 10.19 10.25 2,841,622 -0.19(-1.79%)
Dec 04, 2015 10.31 10.46 10.29 10.44 3,822,220 +0.15(+1.46%)
Dec 03, 2015 10.57 10.58 10.25 10.29 3,829,870 -0.10(-1.01%)
Dec 02, 2015 10.52 10.56 10.36 10.39 2,559,231 -0.16(-1.49%)
Dec 01, 2015 10.53 10.56 10.47 10.55 4,923,829 +0.48(+4.76%)
Nov 30, 2015 10.08 10.10 10.03 10.07 2,138,032 +0.00(+0.00%)
Nov 27, 2015 10.15 10.16 10.07 10.07 1,225,304 +0.06(+0.60%)
Nov 25, 2015 10.04 10.01 10.01 10.01 2,200,086 +0.04(+0.45%)
Nov 24, 2015 9.890 9.987 9.882 9.965 2,404,378 +0.03(+0.30%)
Nov 23, 2015 9.980 10.05 9.905 9.935 3,741,562 -0.12(-1.19%)
Nov 20, 2015 10.24 10.27 10.04 10.05 4,923,157 -0.46(-4.34%)
Nov 19, 2015 10.53 10.57 10.50 10.51 2,503,440 +0.09(+0.86%)
Nov 18, 2015 10.32 10.44 10.30 10.42 1,917,857 +0.16(+1.61%)
Nov 17, 2015 10.34 10.38 10.23 10.26 2,279,764 -0.09(-0.87%)
Nov 16, 2015 10.15 10.35 10.14 10.35 2,807,397 +0.16(+1.54%)
Nov 13, 2015 10.26 10.28 10.17 10.19 4,373,396 -0.04(-0.44%)
Nov 12, 2015 10.35 10.38 10.23 10.23 3,166,507 -0.29(-2.77%)
Nov 11, 2015 10.62 10.62 10.50 10.53 2,186,219 +0.05(+0.50%)
Nov 10, 2015 10.44 10.49 10.41 10.47 2,563,997 -0.16(-1.48%)
Nov 09, 2015 10.70 10.74 10.58 10.63 3,184,119 +0.10(+0.92%)
Nov 06, 2015 10.40 10.56 10.37 10.53 4,407,229 +0.06(+0.57%)
Nov 05, 2015 10.50 10.54 10.42 10.47 4,148,894 -0.19(-1.83%)
Nov 04, 2015 10.73 10.74 10.61 10.67 3,230,295 -0.12(-1.10%)
Nov 03, 2015 10.68 10.82 10.68 10.79 2,969,931 -0.10(-0.96%)
Nov 02, 2015 10.81 10.93 10.80 10.89 3,620,856 +0.28(+2.67%)
Oct 30, 2015 10.71 10.72 10.59 10.61 3,915,320 -0.18(-1.66%)
Oct 29, 2015 11.00 11.09 10.74 10.79 8,017,241 -0.81(-7.01%)
Oct 28, 2015 11.39 11.62 11.39 11.60 3,537,240 +0.15(+1.30%)
Oct 27, 2015 11.51 11.51 11.41 11.45 4,024,847 -0.06(-0.52%)
Oct 26, 2015 11.56 11.57 11.48 11.51 2,659,354 -0.05(-0.45%)
Oct 23, 2015 11.57 11.66 11.49 11.56 3,499,794 +0.01(+0.06%)
Oct 22, 2015 11.46 11.61 11.45 11.56 2,117,854 +0.21(+1.84%)
Oct 21, 2015 11.51 11.53 11.34 11.35 3,009,211 -0.28(-2.44%)
Oct 20, 2015 11.68 11.75 11.61 11.63 3,110,530 -0.10(-0.89%)
Oct 19, 2015 11.66 11.79 11.61 11.73 4,280,861 +0.11(+0.96%)
Oct 16, 2015 11.55 11.64 11.50 11.62 2,939,690 +0.09(+0.78%)
Oct 15, 2015 11.41 11.57 11.35 11.53 3,388,940 +0.27(+2.38%)
Oct 14, 2015 11.34 11.44 11.23 11.26 5,658,579 -0.04(-0.33%)
Oct 13, 2015 11.29 11.47 11.27 11.30 3,596,949 -0.42(-3.62%)
Oct 12, 2015 11.73 11.75 11.67 11.73 1,462,218 +0.01(+0.13%)
Oct 09, 2015 11.73 11.78 11.66 11.71 2,126,083 -0.07(-0.63%)
Oct 08, 2015 11.60 11.80 11.56 11.79 2,346,583 +0.06(+0.51%)
Oct 07, 2015 11.74 11.82 11.63 11.73 3,546,669 +0.13(+1.16%)
Oct 06, 2015 11.57 11.63 11.54 11.59 3,217,180 -0.04(-0.32%)
Oct 05, 2015 11.44 11.65 11.43 11.63 4,408,981 +0.16(+1.36%)
Oct 02, 2015 11.17 11.47 11.08 11.47 3,723,508 +0.28(+2.53%)
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.