Barclays Plc ADR (NY: BCS )

12.05 -0.17 (-1.39%)
Streaming Delayed Price Updated: 11:40 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 9.006 9.012 8.839 8.871 4,434,161 -0.20(-2.26%)
Sep 27, 2012 8.993 9.121 8.910 9.076 4,291,400 +0.22(+2.45%)
Sep 26, 2012 8.839 8.897 8.737 8.859 5,506,049 -0.16(-1.77%)
Sep 25, 2012 9.281 9.319 9.006 9.019 7,773,801 -0.10(-1.05%)
Sep 24, 2012 9.121 9.210 9.089 9.114 5,894,243 -0.11(-1.18%)
Sep 21, 2012 9.332 9.364 9.223 9.223 5,257,036 -0.04(-0.41%)
Sep 20, 2012 9.083 9.287 9.019 9.262 7,524,939 -0.16(-1.70%)
Sep 19, 2012 9.255 9.479 9.191 9.422 7,908,574 +0.10(+1.10%)
Sep 18, 2012 9.255 9.377 9.217 9.319 7,997,512 -0.12(-1.29%)
Sep 17, 2012 9.415 9.511 9.370 9.441 8,209,525 -0.03(-0.34%)
Sep 14, 2012 9.396 9.594 9.383 9.473 16,214,542 +0.29(+3.21%)
Sep 13, 2012 8.916 9.210 8.827 9.178 10,582,218 +0.29(+3.31%)
Sep 12, 2012 8.897 8.935 8.807 8.884 8,908,573 +0.11(+1.24%)
Sep 11, 2012 8.545 8.814 8.539 8.775 14,840,491 +0.40(+4.73%)
Sep 10, 2012 8.520 8.520 8.353 8.379 5,577,569 -0.04(-0.53%)
Sep 07, 2012 8.328 8.475 8.264 8.424 11,123,020 +0.55(+6.99%)
Sep 06, 2012 7.547 7.899 7.541 7.874 8,208,970 +0.51(+6.86%)
Sep 05, 2012 7.368 7.413 7.292 7.368 2,859,079 +0.02(+0.26%)
Sep 04, 2012 7.439 7.426 7.304 7.349 7,947,642 -0.09(-1.20%)
Aug 31, 2012 7.483 7.516 7.304 7.439 4,008,874 +0.05(+0.69%)
Aug 30, 2012 7.471 7.496 7.356 7.388 4,193,434 -0.13(-1.70%)
Aug 29, 2012 7.573 7.599 7.490 7.515 3,463,939 -0.10(-1.34%)
Aug 27, 2012 7.624 7.675 7.579 7.618 3,356,299 +0.03(+0.42%)
Aug 24, 2012 7.496 7.624 7.432 7.586 5,781,424 -0.12(-1.58%)
Aug 23, 2012 7.854 7.861 7.688 7.707 4,492,485 -0.19(-2.43%)
Aug 22, 2012 7.835 7.925 7.810 7.899 5,389,025 +0.03(+0.41%)
Aug 21, 2012 7.816 7.989 7.784 7.867 7,025,730 +0.20(+2.59%)
Aug 20, 2012 7.624 7.675 7.522 7.669 3,801,993 -0.05(-0.66%)
Aug 17, 2012 7.720 7.752 7.682 7.720 5,634,706 +0.21(+2.81%)
Aug 16, 2012 7.445 7.541 7.420 7.509 3,410,645 +0.17(+2.35%)
Aug 15, 2012 7.375 7.413 7.304 7.336 2,881,835 -0.04(-0.52%)
Aug 14, 2012 7.317 7.439 7.279 7.375 4,104,442 +0.03(+0.35%)
Aug 13, 2012 7.349 7.362 7.266 7.349 4,093,422 -0.02(-0.26%)
Aug 10, 2012 7.272 7.388 7.266 7.368 7,711,490 +0.20(+2.77%)
Aug 09, 2012 7.164 7.266 7.074 7.170 5,270,901 +0.01(+0.18%)
Aug 08, 2012 7.100 7.170 7.074 7.157 3,862,378 +0.08(+1.07%)
Aug 07, 2012 7.005 7.190 6.967 7.082 6,989,964 +0.11(+1.55%)
Aug 06, 2012 7.012 7.171 6.961 6.974 7,406,703 +0.18(+2.72%)
Aug 03, 2012 6.719 6.872 6.706 6.789 6,693,255 +0.39(+6.17%)
Aug 02, 2012 6.465 6.547 6.325 6.395 12,049,044 -0.24(-3.64%)
Aug 01, 2012 6.725 6.735 6.636 6.636 4,830,314 -0.02(-0.29%)
Jul 31, 2012 6.655 6.738 6.624 6.655 6,413,283 -0.10(-1.51%)
Jul 30, 2012 6.885 6.916 6.725 6.757 8,590,681 +0.04(+0.57%)
Jul 27, 2012 6.617 6.795 6.585 6.719 19,281,022 +0.55(+8.98%)
Jul 26, 2012 6.172 6.229 6.108 6.166 6,621,277 +0.24(+4.08%)
Jul 25, 2012 6.000 6.026 5.905 5.924 18,020,140 -0.02(-0.32%)
Jul 24, 2012 6.096 6.089 5.872 5.943 19,500,552 -0.15(-2.51%)
Jul 23, 2012 6.051 6.127 5.968 6.096 18,604,230 -0.21(-3.33%)
Jul 20, 2012 6.433 6.433 6.286 6.306 7,618,609 -0.23(-3.51%)
Jul 19, 2012 6.490 6.605 6.452 6.535 5,055,627 +0.13(+1.99%)
Jul 18, 2012 6.344 6.436 6.331 6.407 3,047,455 +0.01(+0.20%)
Jul 17, 2012 6.445 6.458 6.255 6.395 5,255,125 +0.07(+1.11%)
Jul 16, 2012 6.318 6.356 6.261 6.325 11,642,598 -0.19(-2.93%)
Jul 13, 2012 6.439 6.535 6.414 6.515 6,016,639 +0.07(+1.09%)
Jul 12, 2012 6.465 6.484 6.407 6.445 6,754,865 -0.08(-1.17%)
Jul 11, 2012 6.566 6.611 6.452 6.522 6,773,106 -0.01(-0.10%)
Jul 10, 2012 6.668 6.687 6.493 6.528 9,192,489 +0.02(+0.29%)
Jul 09, 2012 6.509 6.560 6.445 6.509 6,504,109 -0.03(-0.39%)
Jul 06, 2012 6.452 6.573 6.445 6.535 8,724,955 -0.11(-1.72%)
Jul 05, 2012 6.560 6.700 6.528 6.649 12,784,435 -0.06(-0.85%)
Jul 03, 2012 6.904 6.916 6.668 6.706 20,944,658 -0.15(-2.14%)
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.