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 (%)
Jan 29, 2016 7.883 8.093 7.831 8.070 4,818,601 +0.31(+3.95%)
Jan 28, 2016 7.801 7.816 7.670 7.764 4,440,185 +0.00(+0.00%)
Jan 27, 2016 7.764 7.981 7.719 7.764 6,337,121 -0.22(-2.81%)
Jan 26, 2016 7.801 7.996 7.793 7.988 3,519,539 +0.21(+2.69%)
Jan 25, 2016 7.906 7.913 7.771 7.779 4,593,294 -0.45(-5.46%)
Jan 22, 2016 8.235 8.332 8.175 8.228 4,365,235 +0.28(+3.48%)
Jan 21, 2016 7.838 8.033 7.734 7.951 5,453,518 +0.10(+1.34%)
Jan 20, 2016 7.816 7.921 7.644 7.846 9,545,765 -0.20(-2.51%)
Jan 19, 2016 8.235 8.235 7.996 8.048 5,979,842 -0.16(-1.92%)
Jan 15, 2016 8.258 8.205 8.205 8.205 7,896,988 -0.46(-5.27%)
Jan 14, 2016 8.497 8.717 8.389 8.662 6,195,025 +0.09(+1.05%)
Jan 13, 2016 8.849 8.872 8.557 8.572 4,317,634 -0.29(-3.29%)
Jan 12, 2016 8.872 8.894 8.737 8.864 3,237,706 +0.02(+0.25%)
Jan 11, 2016 8.887 8.901 8.737 8.842 4,295,405 +0.10(+1.11%)
Jan 08, 2016 8.999 9.021 8.729 8.744 4,347,357 -0.19(-2.10%)
Jan 07, 2016 9.021 9.119 8.920 8.931 5,409,798 -0.37(-3.95%)
Jan 06, 2016 9.276 9.358 9.253 9.298 4,051,875 -0.26(-2.74%)
Jan 05, 2016 9.575 9.609 9.459 9.560 2,679,020 -0.06(-0.62%)
Jan 04, 2016 9.455 9.628 9.418 9.620 5,518,524 -0.08(-0.85%)
Dec 31, 2015 9.777 9.703 9.703 9.703 2,625,917 -0.09(-0.92%)
Dec 30, 2015 9.785 9.867 9.777 9.792 2,635,408 -0.13(-1.28%)
Dec 29, 2015 9.852 9.935 9.837 9.920 4,027,029 +0.03(+0.30%)
Dec 28, 2015 9.927 9.950 9.882 9.890 2,785,063 -0.10(-1.05%)
Dec 24, 2015 9.965 9.995 9.995 9.995 1,142,185 +0.02(+0.23%)
Dec 23, 2015 9.860 9.987 9.852 9.972 3,423,048 +0.16(+1.60%)
Dec 22, 2015 9.777 9.830 9.688 9.815 2,795,590 +0.10(+1.08%)
Dec 21, 2015 9.785 9.800 9.643 9.710 2,915,487 +0.07(+0.78%)
Dec 18, 2015 9.837 9.837 9.628 9.635 4,632,344 -0.07(-0.77%)
Dec 17, 2015 9.830 9.837 9.710 9.710 4,378,434 -0.14(-1.44%)
Dec 16, 2015 9.747 9.882 9.646 9.852 2,579,188 +0.19(+1.94%)
Dec 15, 2015 9.777 9.807 9.643 9.665 3,531,068 +0.08(+0.86%)
Dec 14, 2015 9.665 9.718 9.470 9.583 4,272,918 -0.01(-0.16%)
Dec 11, 2015 9.695 9.718 9.560 9.598 4,608,306 -0.28(-2.81%)
Dec 10, 2015 9.905 9.968 9.852 9.875 3,757,819 -0.10(-1.05%)
Dec 09, 2015 10.01 10.20 9.897 9.980 3,383,412 +0.02(+0.23%)
Dec 08, 2015 10.01 10.03 9.912 9.957 3,773,434 -0.29(-2.85%)
Dec 07, 2015 10.31 10.32 10.19 10.25 2,841,622 -0.19(-1.79%)
Dec 04, 2015 10.31 10.46 10.29 10.44 3,822,220 +0.15(+1.46%)
Dec 03, 2015 10.57 10.58 10.25 10.29 3,829,870 -0.10(-1.01%)
Dec 02, 2015 10.52 10.56 10.36 10.39 2,559,231 -0.16(-1.49%)
Dec 01, 2015 10.53 10.56 10.47 10.55 4,923,829 +0.48(+4.76%)
Nov 30, 2015 10.08 10.10 10.03 10.07 2,138,032 +0.00(+0.00%)
Nov 27, 2015 10.15 10.16 10.07 10.07 1,225,304 +0.06(+0.60%)
Nov 25, 2015 10.04 10.01 10.01 10.01 2,200,086 +0.04(+0.45%)
Nov 24, 2015 9.890 9.987 9.882 9.965 2,404,378 +0.03(+0.30%)
Nov 23, 2015 9.980 10.05 9.905 9.935 3,741,562 -0.12(-1.19%)
Nov 20, 2015 10.24 10.27 10.04 10.05 4,923,157 -0.46(-4.34%)
Nov 19, 2015 10.53 10.57 10.50 10.51 2,503,440 +0.09(+0.86%)
Nov 18, 2015 10.32 10.44 10.30 10.42 1,917,857 +0.16(+1.61%)
Nov 17, 2015 10.34 10.38 10.23 10.26 2,279,764 -0.09(-0.87%)
Nov 16, 2015 10.15 10.35 10.14 10.35 2,807,397 +0.16(+1.54%)
Nov 13, 2015 10.26 10.28 10.17 10.19 4,373,396 -0.04(-0.44%)
Nov 12, 2015 10.35 10.38 10.23 10.23 3,166,507 -0.29(-2.77%)
Nov 11, 2015 10.62 10.62 10.50 10.53 2,186,219 +0.05(+0.50%)
Nov 10, 2015 10.44 10.49 10.41 10.47 2,563,997 -0.16(-1.48%)
Nov 09, 2015 10.70 10.74 10.58 10.63 3,184,119 +0.10(+0.92%)
Nov 06, 2015 10.40 10.56 10.37 10.53 4,407,229 +0.06(+0.57%)
Nov 05, 2015 10.50 10.54 10.42 10.47 4,148,894 -0.19(-1.83%)
Nov 04, 2015 10.73 10.74 10.61 10.67 3,230,295 -0.12(-1.10%)
Nov 03, 2015 10.68 10.82 10.68 10.79 2,969,931 -0.10(-0.96%)
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.