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

Barclays Plc ADR (NY: BCS )

9.240 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2009 11.66 11.66 11.25 11.38 4,160,014 +0.06(+0.49%)
Jun 29, 2009 11.25 11.42 11.17 11.33 3,184,690 +0.24(+2.17%)
Jun 26, 2009 10.84 11.17 10.79 11.08 2,791,638 +0.05(+0.45%)
Jun 25, 2009 10.72 11.13 10.68 11.04 3,183,591 +0.17(+1.53%)
Jun 24, 2009 11.11 11.16 10.80 10.87 4,333,863 +0.33(+3.16%)
Jun 23, 2009 10.47 10.65 10.31 10.54 4,282,094 +0.17(+1.67%)
Jun 22, 2009 10.91 10.94 10.34 10.36 5,088,110 -0.81(-7.24%)
Jun 19, 2009 11.23 11.25 10.97 11.17 3,343,772 +0.30(+2.72%)
Jun 18, 2009 10.74 11.04 10.70 10.88 3,297,029 -0.01(-0.11%)
Jun 17, 2009 10.82 11.13 10.58 10.89 5,635,481 -0.02(-0.17%)
Jun 16, 2009 11.58 11.59 10.76 10.91 6,354,312 -0.26(-2.32%)
Jun 15, 2009 11.62 11.63 11.07 11.17 5,174,345 -0.73(-6.12%)
Jun 12, 2009 11.91 11.97 11.73 11.89 5,768,975 -0.39(-3.17%)
Jun 11, 2009 12.04 12.54 11.99 12.28 11,051,636 +0.77(+6.70%)
Jun 10, 2009 11.89 11.91 11.23 11.51 8,954,508 -0.33(-2.81%)
Jun 09, 2009 11.64 11.86 11.53 11.84 7,770,791 +0.52(+4.58%)
Jun 08, 2009 11.15 11.46 11.04 11.33 7,304,019 -0.17(-1.50%)
Jun 05, 2009 11.25 11.78 10.98 11.50 15,774,646 +0.48(+4.37%)
Jun 04, 2009 10.73 11.03 10.56 11.02 8,718,257 +0.54(+5.12%)
Jun 03, 2009 10.64 10.74 10.36 10.48 10,305,596 -0.82(-7.26%)
Jun 02, 2009 11.08 11.41 11.05 11.30 18,823,504 -1.35(-10.68%)
Jun 01, 2009 12.83 13.05 12.42 12.65 9,600,610 +0.73(+6.16%)
May 29, 2009 11.71 11.93 11.63 11.92 5,500,677 +0.31(+2.71%)
May 28, 2009 11.26 11.66 10.99 11.60 7,300,561 +0.53(+4.79%)
May 27, 2009 11.44 11.64 11.05 11.07 6,342,102 -0.44(-3.81%)
May 26, 2009 11.00 11.51 10.97 11.51 7,298,709 +0.47(+4.25%)
May 22, 2009 11.41 11.42 11.03 11.04 6,049,600 +0.06(+0.51%)
May 21, 2009 10.88 11.23 10.78 10.99 7,297,744 +0.04(+0.34%)
May 20, 2009 11.16 11.41 10.87 10.95 9,728,008 -0.01(-0.06%)
May 19, 2009 11.02 11.34 10.94 10.96 8,736,340 +0.15(+1.43%)
May 18, 2009 10.54 10.84 10.41 10.80 7,013,728 +1.01(+10.34%)
May 15, 2009 10.13 10.28 9.597 9.789 10,446,957 -0.02(-0.25%)
May 14, 2009 9.517 9.887 9.468 9.813 11,157,479 +0.80(+8.90%)
May 13, 2009 9.178 9.406 8.918 9.011 11,141,990 -0.88(-8.86%)
May 12, 2009 10.40 10.41 9.610 9.887 8,905,928 -0.54(-5.21%)
May 11, 2009 10.34 10.78 10.17 10.43 7,902,697 -0.53(-4.84%)
May 08, 2009 10.53 11.04 10.38 10.96 10,339,583 +0.99(+9.97%)
May 07, 2009 10.83 10.91 9.690 9.968 13,641,552 -1.30(-11.56%)
May 06, 2009 10.82 11.55 10.47 11.27 13,225,117 +0.10(+0.88%)
May 05, 2009 11.05 11.37 10.97 11.17 8,227,946 -0.03(-0.28%)
May 04, 2009 10.42 11.23 10.34 11.20 7,237,941 +1.14(+11.28%)
May 01, 2009 10.04 10.31 9.968 10.07 6,505,421 +0.19(+1.87%)
Apr 30, 2009 10.28 10.49 9.795 9.881 12,879,339 +0.36(+3.76%)
Apr 29, 2009 9.005 9.690 8.949 9.523 12,468,758 +1.16(+13.87%)
Apr 28, 2009 8.036 8.517 7.999 8.363 9,550,871 +0.09(+1.04%)
Apr 27, 2009 8.406 8.678 8.215 8.277 12,640,590 -0.33(-3.80%)
Apr 24, 2009 8.314 8.739 8.122 8.604 13,523,679 +0.43(+5.21%)
Apr 23, 2009 7.974 8.215 7.616 8.178 10,927,163 +0.86(+11.81%)
Apr 22, 2009 7.413 7.857 7.308 7.314 11,113,263 -0.27(-3.58%)
Apr 21, 2009 6.987 7.604 6.857 7.585 14,502,135 +0.51(+7.15%)
Apr 20, 2009 7.499 7.561 7.036 7.079 13,131,197 -1.14(-13.89%)
Apr 17, 2009 8.301 8.591 8.030 8.221 14,463,424 +0.09(+1.06%)
Apr 16, 2009 7.752 8.332 7.696 8.135 11,736,512 +0.55(+7.24%)
Apr 15, 2009 7.098 7.585 7.018 7.585 11,389,982 +0.83(+12.24%)
Apr 14, 2009 7.092 7.314 6.703 6.758 9,766,853 -0.22(-3.18%)
Apr 13, 2009 6.641 7.129 6.419 6.980 6,015,021 +0.25(+3.76%)
Apr 09, 2009 6.444 6.727 6.283 6.727 8,662,970 +0.94(+16.33%)
Apr 08, 2009 5.857 5.913 5.598 5.783 6,230,400 +0.04(+0.75%)
Apr 07, 2009 5.925 5.968 5.721 5.740 7,487,247 -0.57(-9.00%)
Apr 06, 2009 6.320 6.493 6.086 6.308 8,075,406 -0.42(-6.24%)
Apr 03, 2009 6.345 6.727 6.203 6.727 10,318,405 +0.75(+12.60%)
Apr 02, 2009 6.190 6.252 5.913 5.974 10,088,818 +0.23(+4.09%)
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.