Barclays Plc ADR (NY: BCS )

11.95 +0.04 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 11.02 11.07 10.89 10.97 3,461,892 -0.01(-0.13%)
Jul 31, 2014 11.07 11.13 10.97 10.98 2,736,649 -0.24(-2.13%)
Jul 30, 2014 11.15 11.27 11.13 11.22 7,206,435 +0.45(+4.16%)
Jul 29, 2014 10.88 10.89 10.75 10.77 3,383,409 +0.03(+0.27%)
Jul 28, 2014 10.77 10.80 10.67 10.74 3,536,632 -0.04(-0.34%)
Jul 25, 2014 10.84 10.85 10.74 10.78 3,296,174 +0.20(+1.85%)
Jul 24, 2014 10.58 10.62 10.55 10.58 2,032,879 +0.14(+1.32%)
Jul 23, 2014 10.54 10.54 10.43 10.45 1,843,662 +0.01(+0.07%)
Jul 22, 2014 10.50 10.52 10.42 10.44 2,454,670 -0.04(-0.34%)
Jul 21, 2014 10.42 10.49 10.37 10.47 1,982,867 -0.01(-0.14%)
Jul 18, 2014 10.47 10.55 10.42 10.49 4,118,557 +0.07(+0.69%)
Jul 17, 2014 10.55 10.65 10.38 10.42 4,883,664 -0.32(-2.97%)
Jul 16, 2014 10.82 10.84 10.72 10.73 5,896,213 +0.17(+1.64%)
Jul 15, 2014 10.61 10.64 10.49 10.56 3,138,321 +0.13(+1.25%)
Jul 14, 2014 10.50 10.50 10.41 10.43 3,643,202 +0.12(+1.12%)
Jul 11, 2014 10.37 10.40 10.31 10.32 9,184,198 -0.06(-0.56%)
Jul 10, 2014 10.11 10.39 10.10 10.37 6,095,942 -0.20(-1.85%)
Jul 09, 2014 10.52 10.59 10.49 10.57 4,560,958 -0.07(-0.61%)
Jul 08, 2014 10.67 10.68 10.59 10.63 10,952,708 -0.18(-1.67%)
Jul 07, 2014 10.79 10.83 10.73 10.81 3,677,873 -0.12(-1.06%)
Jul 03, 2014 10.89 10.93 10.93 10.93 3,897,399 +0.12(+1.14%)
Jul 02, 2014 10.81 10.89 10.79 10.81 4,164,789 +0.07(+0.67%)
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.