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 (%)
Jul 29, 2011 9.001 9.194 8.921 9.032 4,896,165 -0.08(-0.89%)
Jul 28, 2011 9.150 9.280 9.088 9.113 6,538,825 +0.20(+2.30%)
Jul 27, 2011 9.132 9.138 8.871 8.908 6,691,936 -0.43(-4.65%)
Jul 26, 2011 9.280 9.386 9.200 9.342 4,235,900 +0.04(+0.47%)
Jul 25, 2011 9.262 9.324 9.225 9.299 8,905,707 -0.38(-3.91%)
Jul 22, 2011 9.727 9.733 9.665 9.677 5,986,847 -0.13(-1.33%)
Jul 21, 2011 9.516 9.919 9.448 9.808 20,581,258 +0.87(+9.72%)
Jul 20, 2011 8.921 8.964 8.790 8.939 11,518,707 +0.28(+3.22%)
Jul 19, 2011 8.455 8.666 8.418 8.660 12,160,733 +0.30(+3.56%)
Jul 18, 2011 8.673 8.716 8.235 8.362 18,874,582 -0.64(-7.10%)
Jul 15, 2011 9.094 9.169 8.936 9.001 9,612,931 -0.03(-0.34%)
Jul 14, 2011 9.181 9.274 9.020 9.032 7,763,319 -0.08(-0.89%)
Jul 13, 2011 9.045 9.225 8.958 9.113 8,093,232 +0.06(+0.62%)
Jul 12, 2011 9.076 9.212 9.039 9.057 10,667,394 -0.24(-2.54%)
Jul 11, 2011 9.336 9.380 9.187 9.293 12,636,937 -0.51(-5.19%)
Jul 08, 2011 9.839 9.864 9.690 9.802 6,634,983 -0.24(-2.41%)
Jul 07, 2011 10.13 10.14 10.01 10.04 4,143,899 +0.01(+0.12%)
Jul 06, 2011 9.926 10.03 9.854 10.03 7,636,433 -0.35(-3.41%)
Jul 05, 2011 10.50 10.51 10.33 10.38 4,100,579 -0.22(-2.05%)
Jul 01, 2011 10.50 10.66 10.44 10.60 6,866,502 +0.41(+4.02%)
Jun 30, 2011 10.09 10.29 10.03 10.19 6,466,437 +0.19(+1.86%)
Jun 29, 2011 9.938 10.01 9.820 10.01 5,251,124 +0.30(+3.13%)
Jun 28, 2011 9.628 9.758 9.603 9.702 3,813,832 +0.16(+1.62%)
Jun 27, 2011 9.374 9.584 9.355 9.547 3,834,209 +0.04(+0.39%)
Jun 24, 2011 9.591 9.603 9.420 9.510 8,743,644 -0.38(-3.83%)
Jun 23, 2011 9.783 9.895 9.646 9.888 9,139,023 -0.21(-2.09%)
Jun 22, 2011 10.19 10.25 10.09 10.10 5,444,703 -0.40(-3.78%)
Jun 21, 2011 10.34 10.52 10.32 10.50 2,818,494 +0.27(+2.61%)
Jun 20, 2011 10.22 10.24 10.19 10.23 2,168,594 -0.05(-0.48%)
Jun 17, 2011 10.37 10.42 10.27 10.28 6,962,373 +0.09(+0.91%)
Jun 16, 2011 10.17 10.25 10.08 10.19 5,758,974 -0.18(-1.74%)
Jun 15, 2011 10.55 10.62 10.22 10.37 7,235,834 -0.39(-3.63%)
Jun 14, 2011 10.84 10.94 10.72 10.76 3,347,070 +0.14(+1.29%)
Jun 13, 2011 10.57 10.65 10.51 10.62 3,068,275 +0.20(+1.90%)
Jun 10, 2011 10.56 10.58 10.32 10.42 3,551,595 -0.23(-2.15%)
Jun 09, 2011 10.57 10.69 10.52 10.65 3,255,698 -0.04(-0.35%)
Jun 08, 2011 10.79 10.85 10.61 10.69 5,265,029 -0.01(-0.12%)
Jun 07, 2011 10.83 10.83 10.69 10.70 5,337,285 +0.16(+1.47%)
Jun 06, 2011 10.85 10.87 10.54 10.55 7,478,310 -0.30(-2.80%)
Jun 03, 2011 10.69 10.92 10.68 10.85 3,670,834 +0.11(+1.04%)
May 24, 2011 10.69 10.74 10.63 10.74 5,049,213 +0.00(+0.00%)
May 23, 2011 10.77 10.83 10.67 10.74 5,658,988 -0.29(-2.64%)
May 20, 2011 11.18 11.21 11.01 11.03 3,765,232 -0.19(-1.71%)
May 19, 2011 11.26 11.27 11.11 11.22 3,866,236 +0.26(+2.38%)
May 18, 2011 10.91 10.97 10.87 10.96 1,843,170 -0.09(-0.79%)
May 17, 2011 10.99 11.05 10.88 11.05 2,690,080 +0.12(+1.14%)
May 16, 2011 10.94 11.14 10.91 10.92 2,506,131 -0.12(-1.07%)
May 13, 2011 11.16 11.20 10.96 11.04 3,151,393 -0.29(-2.52%)
May 12, 2011 11.28 11.38 11.18 11.33 2,570,338 +0.05(+0.44%)
May 11, 2011 11.48 11.49 11.20 11.28 2,714,484 -0.09(-0.82%)
May 10, 2011 11.30 11.38 11.29 11.37 2,071,039 +0.20(+1.78%)
May 09, 2011 11.10 11.22 11.02 11.17 2,868,697 -0.02(-0.22%)
May 06, 2011 11.41 11.44 11.10 11.20 4,681,388 -0.07(-0.61%)
May 05, 2011 11.34 11.38 11.17 11.27 4,160,585 -0.38(-3.30%)
May 04, 2011 11.81 11.81 11.61 11.65 2,421,384 -0.02(-0.16%)
May 03, 2011 11.69 11.76 11.59 11.67 2,724,173 -0.07(-0.58%)
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.