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 (%)
Feb 28, 2011 13.14 13.33 13.10 13.15 3,830,765 +0.20(+1.57%)
Feb 25, 2011 12.82 12.96 12.77 12.95 3,538,631 +0.11(+0.89%)
Feb 24, 2011 12.99 13.03 12.70 12.83 3,587,400 -0.23(-1.75%)
Feb 23, 2011 13.03 13.17 12.90 13.06 4,053,899 +0.08(+0.59%)
Feb 22, 2011 12.94 13.18 12.89 12.98 3,855,047 -0.46(-3.41%)
Feb 18, 2011 13.37 13.49 13.28 13.44 3,395,578 -0.15(-1.11%)
Feb 17, 2011 13.59 13.62 13.50 13.59 3,813,157 +0.18(+1.36%)
Feb 16, 2011 13.23 13.43 13.20 13.41 3,953,239 +0.08(+0.57%)
Feb 15, 2011 13.33 13.38 13.24 13.33 7,331,081 +0.80(+6.36%)
Feb 14, 2011 12.51 12.63 12.47 12.54 3,118,005 -0.14(-1.14%)
Feb 11, 2011 12.41 12.72 12.40 12.68 5,853,078 -0.01(-0.10%)
Feb 10, 2011 12.52 12.72 12.40 12.69 3,618,836 -0.14(-1.12%)
Feb 09, 2011 12.81 12.91 12.67 12.84 5,565,797 +0.09(+0.74%)
Feb 08, 2011 12.60 12.77 12.56 12.74 3,281,345 +0.09(+0.74%)
Feb 07, 2011 12.57 12.68 12.55 12.65 3,368,710 +0.16(+1.26%)
Feb 04, 2011 12.45 12.49 12.37 12.49 3,235,999 +0.19(+1.58%)
Feb 03, 2011 12.34 12.37 12.17 12.30 1,970,035 +0.04(+0.31%)
Feb 02, 2011 12.29 12.35 12.18 12.26 2,445,062 +0.05(+0.41%)
Feb 01, 2011 12.03 12.23 12.01 12.21 2,996,061 +0.40(+3.40%)
Jan 31, 2011 11.83 11.90 11.72 11.81 2,805,518 +0.07(+0.59%)
Jan 28, 2011 11.89 11.97 11.69 11.74 3,089,864 -0.30(-2.45%)
Jan 27, 2011 12.03 12.10 11.99 12.03 2,291,732 +0.18(+1.54%)
Jan 26, 2011 11.87 11.95 11.78 11.85 2,251,384 -0.07(-0.58%)
Jan 25, 2011 11.83 11.96 11.79 11.92 3,865,926 -0.25(-2.01%)
Jan 24, 2011 11.91 12.17 11.91 12.17 2,942,785 +0.03(+0.21%)
Jan 21, 2011 12.26 12.32 12.03 12.14 5,480,117 +0.02(+0.16%)
Jan 20, 2011 12.05 12.20 11.97 12.12 6,056,385 +0.21(+1.74%)
Jan 19, 2011 12.15 12.20 11.90 11.91 6,930,300 -0.40(-3.21%)
Jan 18, 2011 12.32 12.42 12.27 12.31 4,561,399 -0.11(-0.86%)
Jan 14, 2011 12.15 12.44 12.15 12.42 6,190,361 +0.29(+2.38%)
Jan 13, 2011 12.15 12.23 12.07 12.13 5,352,239 +0.13(+1.10%)
Jan 12, 2011 11.73 12.02 11.70 12.00 8,065,223 +0.55(+4.77%)
Jan 11, 2011 11.43 11.49 11.30 11.45 6,707,629 +0.55(+5.07%)
Jan 10, 2011 10.88 10.93 10.80 10.90 4,419,426 +0.06(+0.52%)
Jan 07, 2011 10.93 10.97 10.68 10.84 4,194,210 +0.00(+0.00%)
Jan 06, 2011 11.04 11.05 10.79 10.84 4,162,784 -0.12(-1.09%)
Jan 05, 2011 10.88 10.99 10.86 10.96 4,577,450 +0.22(+2.05%)
Jan 04, 2011 10.75 10.77 10.62 10.74 4,033,526 +0.21(+1.97%)
Jan 03, 2011 10.50 10.58 10.43 10.53 2,754,299 +0.16(+1.51%)
Dec 31, 2010 10.26 10.39 10.26 10.38 1,952,708 +0.08(+0.79%)
Dec 30, 2010 10.34 10.41 10.25 10.29 1,809,018 -0.07(-0.67%)
Dec 29, 2010 10.38 10.42 10.33 10.36 3,382,943 -0.01(-0.12%)
Dec 28, 2010 10.46 10.46 10.33 10.38 1,585,152 +0.00(+0.00%)
Dec 27, 2010 10.31 10.38 10.28 10.38 1,564,553 -0.07(-0.66%)
Dec 23, 2010 10.47 10.48 10.40 10.45 2,084,121 +0.01(+0.12%)
Dec 22, 2010 10.44 10.45 10.39 10.43 2,316,030 -0.04(-0.36%)
Dec 21, 2010 10.47 10.54 10.45 10.47 3,786,389 +0.28(+2.71%)
Dec 20, 2010 10.29 10.32 10.18 10.19 2,588,852 -0.01(-0.06%)
Dec 17, 2010 10.16 10.21 10.11 10.20 3,892,998 -0.22(-2.11%)
Dec 16, 2010 10.31 10.42 10.25 10.42 2,701,064 +0.13(+1.22%)
Dec 15, 2010 10.45 10.51 10.26 10.29 5,261,191 -0.46(-4.32%)
Dec 14, 2010 10.85 10.87 10.73 10.76 2,362,355 -0.12(-1.10%)
Dec 13, 2010 10.93 10.97 10.87 10.88 4,415,032 -0.04(-0.35%)
Dec 10, 2010 10.92 10.94 10.82 10.92 2,576,165 -0.04(-0.40%)
Dec 09, 2010 10.96 10.97 10.87 10.96 5,060,156 +0.30(+2.83%)
Dec 08, 2010 10.56 10.69 10.49 10.66 4,543,497 +0.21(+2.04%)
Dec 07, 2010 10.58 10.60 10.43 10.45 3,293,479 -0.04(-0.36%)
Dec 06, 2010 10.47 10.50 10.39 10.48 3,422,493 -0.24(-2.23%)
Dec 03, 2010 10.71 10.74 10.58 10.72 2,527,158 -0.07(-0.64%)
Dec 02, 2010 10.48 10.82 10.48 10.79 5,817,712 +0.19(+1.78%)
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.