Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barclays Plc ADR (NY: BCS )

10.40 +0.14 (+1.41%)
Streaming Delayed Price Updated: 12:52 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 7.005 7.493 6.444 6.623 0 -1.78(-21.16%)
Oct 30, 2008 8.326 8.739 8.227 8.400 2,424,191 +0.87(+11.56%)
Oct 29, 2008 7.431 8.024 7.314 7.530 2,336,055 -0.09(-1.13%)
Oct 28, 2008 7.283 7.690 6.616 7.616 3,368,181 +0.35(+4.75%)
Oct 27, 2008 7.456 7.617 7.159 7.271 1,693,567 -0.51(-6.51%)
Oct 24, 2008 7.005 8.017 7.005 7.777 0 -0.82(-9.55%)
Oct 23, 2008 8.437 8.881 8.142 8.598 2,430,058 -0.52(-5.75%)
Oct 22, 2008 9.375 9.449 8.832 9.122 2,859,934 -0.73(-7.45%)
Oct 21, 2008 10.03 10.30 9.857 9.857 1,308,296 -0.52(-5.00%)
Oct 20, 2008 10.05 10.38 9.959 10.38 1,521,157 +1.02(+10.88%)
Oct 17, 2008 9.073 9.925 9.011 9.357 0 -0.46(-4.65%)
Oct 16, 2008 9.455 9.863 8.752 9.813 3,322,165 -0.86(-8.04%)
Oct 15, 2008 10.63 10.88 10.17 10.67 2,931,594 -0.19(-1.76%)
Oct 14, 2008 11.05 11.38 10.46 10.86 4,885,236 +1.14(+11.75%)
Oct 13, 2008 9.567 10.12 8.881 9.721 4,089,257 +0.34(+3.62%)
Oct 10, 2008 8.585 9.745 8.110 9.381 0 -0.49(-4.94%)
Oct 09, 2008 11.66 11.68 9.369 9.869 3,642,846 -1.27(-11.41%)
Oct 08, 2008 11.23 12.34 10.47 11.14 5,288,944 -0.10(-0.88%)
Oct 07, 2008 13.19 13.24 10.66 11.24 7,099,972 -3.17(-21.98%)
Oct 06, 2008 14.05 14.54 13.04 14.41 2,973,475 -0.85(-5.54%)
Oct 03, 2008 15.97 16.86 14.85 15.25 0 +0.44(+2.96%)
Oct 02, 2008 15.38 15.68 14.81 14.81 2,745,709 -1.17(-7.34%)
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.