Barclays Plc ADR (NY: BCS )

12.22 +0.27 (+2.24%)
Streaming Delayed Price Updated: 1:19 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 11.61 11.66 11.55 11.57 3,558,161 -0.18(-1.55%)
Feb 26, 2015 11.77 11.81 11.70 11.76 2,470,633 -0.15(-1.23%)
Feb 25, 2015 11.91 11.93 11.84 11.90 3,487,585 +0.01(+0.06%)
Feb 24, 2015 11.81 11.93 11.79 11.90 3,635,459 +0.07(+0.56%)
Feb 23, 2015 11.74 11.86 11.68 11.83 2,633,996 +0.01(+0.06%)
Feb 20, 2015 11.71 11.84 11.61 11.82 3,115,767 +0.11(+0.93%)
Feb 19, 2015 11.68 11.77 11.63 11.71 1,978,661 +0.00(+0.00%)
Feb 18, 2015 11.70 11.79 11.69 11.71 4,504,252 +0.09(+0.75%)
Feb 17, 2015 11.49 11.66 11.41 11.63 5,697,522 +0.12(+1.01%)
Feb 13, 2015 11.54 11.51 11.51 11.51 3,749,656 +0.09(+0.77%)
Feb 12, 2015 11.40 11.44 11.30 11.42 6,498,245 +0.20(+1.76%)
Feb 11, 2015 11.17 11.23 11.14 11.22 1,990,847 -0.07(-0.65%)
Feb 10, 2015 11.19 11.31 11.17 11.30 4,047,212 +0.07(+0.65%)
Feb 09, 2015 11.16 11.29 11.13 11.22 1,982,020 -0.05(-0.45%)
Feb 06, 2015 11.33 11.46 11.25 11.28 3,891,323 +0.14(+1.25%)
Feb 05, 2015 11.04 11.17 11.02 11.14 2,094,499 +0.16(+1.46%)
Feb 04, 2015 10.91 11.10 10.91 10.98 5,346,210 -0.15(-1.31%)
Feb 03, 2015 10.87 11.13 10.86 11.12 9,457,659 +0.71(+6.80%)
Feb 02, 2015 10.32 10.43 10.29 10.41 2,949,153 +0.17(+1.64%)
Jan 30, 2015 10.36 10.38 10.24 10.25 3,377,183 -0.20(-1.96%)
Jan 29, 2015 10.40 10.49 10.36 10.45 4,028,012 +0.09(+0.92%)
Jan 28, 2015 10.56 10.57 10.34 10.36 3,841,971 -0.27(-2.54%)
Jan 27, 2015 10.63 10.70 10.56 10.63 2,386,740 -0.04(-0.34%)
Jan 26, 2015 10.57 10.70 10.52 10.66 2,571,508 +0.04(+0.41%)
Jan 23, 2015 10.65 10.69 10.56 10.62 3,298,009 -0.13(-1.22%)
Jan 22, 2015 10.64 10.78 10.58 10.75 4,577,317 +0.23(+2.22%)
Jan 21, 2015 10.36 10.52 10.34 10.52 4,388,051 +0.12(+1.19%)
Jan 20, 2015 10.43 10.46 10.35 10.39 5,506,464 +0.45(+4.48%)
Jan 16, 2015 10.02 10.02 9.867 9.947 6,645,105 -0.12(-1.23%)
Jan 15, 2015 10.16 10.18 10.03 10.07 4,873,780 -0.01(-0.07%)
Jan 14, 2015 10.07 10.11 9.910 10.08 5,651,017 -0.15(-1.50%)
Jan 13, 2015 10.36 10.41 10.14 10.23 2,620,237 -0.01(-0.07%)
Jan 12, 2015 10.24 10.28 10.13 10.24 2,370,550 -0.01(-0.07%)
Jan 09, 2015 10.26 10.28 10.13 10.25 3,763,719 -0.18(-1.68%)
Jan 08, 2015 10.31 10.52 10.30 10.42 2,859,619 +0.18(+1.71%)
Jan 07, 2015 10.26 10.29 10.14 10.25 2,599,429 +0.03(+0.29%)
Jan 06, 2015 10.34 10.38 10.15 10.22 3,118,930 -0.23(-2.17%)
Jan 05, 2015 10.58 10.61 10.38 10.44 4,678,240 -0.45(-4.09%)
Jan 02, 2015 11.02 11.05 10.81 10.89 2,356,310 -0.07(-0.60%)
Dec 31, 2014 11.04 10.95 10.95 10.95 1,369,054 -0.02(-0.20%)
Dec 30, 2014 11.02 11.03 10.94 10.98 2,142,412 +0.03(+0.27%)
Dec 29, 2014 10.84 11.00 10.83 10.95 1,982,479 -0.15(-1.32%)
Dec 26, 2014 11.06 11.14 11.04 11.09 1,389,074 +0.05(+0.46%)
Dec 24, 2014 11.04 11.04 11.04 11.04 937,277 +0.03(+0.27%)
Dec 23, 2014 10.98 11.06 10.96 11.01 2,403,693 +0.04(+0.40%)
Dec 22, 2014 10.98 11.01 10.92 10.97 2,392,100 +0.07(+0.67%)
Dec 19, 2014 10.80 10.94 10.74 10.90 3,167,285 +0.10(+0.95%)
Dec 18, 2014 10.67 10.80 10.65 10.79 3,766,924 +0.36(+3.43%)
Dec 17, 2014 10.38 10.49 10.32 10.44 4,251,853 +0.05(+0.49%)
Dec 16, 2014 10.22 10.60 10.18 10.38 3,846,523 +0.09(+0.85%)
Dec 15, 2014 10.52 10.57 10.23 10.30 4,234,393 -0.26(-2.42%)
Dec 12, 2014 10.79 10.90 10.55 10.55 3,441,608 -0.23(-2.17%)
Dec 11, 2014 10.81 10.92 10.77 10.79 2,016,340 -0.01(-0.07%)
Dec 10, 2014 10.93 10.95 10.77 10.79 2,546,637 -0.16(-1.47%)
Dec 09, 2014 10.90 10.97 10.85 10.95 3,604,361 -0.26(-2.28%)
Dec 08, 2014 11.30 11.33 11.19 11.21 2,871,988 -0.13(-1.16%)
Dec 05, 2014 11.30 11.37 11.25 11.34 2,721,953 +0.20(+1.77%)
Dec 04, 2014 11.15 11.22 11.08 11.14 2,080,036 -0.04(-0.33%)
Dec 03, 2014 11.24 11.26 11.15 11.18 2,692,891 -0.02(-0.20%)
Dec 02, 2014 11.20 11.25 11.15 11.20 3,242,848 +0.12(+1.05%)
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.