Skip to main content

Barclays Plc ADR (NY: BCS )

11.95 +0.04 (+0.34%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 5.716 5.861 5.654 5.807 29,266,424 +0.00(+0.00%)
Jun 29, 2016 5.662 5.861 5.612 5.807 42,220,380 +0.23(+4.11%)
Jun 28, 2016 5.555 5.647 5.448 5.578 82,825,816 +0.21(+3.84%)
Jun 27, 2016 5.387 5.494 5.165 5.372 196,338,240 -1.42(-20.92%)
Jun 24, 2016 8.543 7.020 6.212 6.793 98,007,072 -1.75(-20.48%)
Jun 23, 2016 8.451 8.550 8.348 8.543 9,474,944 +0.36(+4.39%)
Jun 22, 2016 8.161 8.321 8.153 8.184 9,330,442 +0.07(+0.85%)
Jun 21, 2016 8.046 8.184 7.970 8.115 9,789,831 +0.27(+3.41%)
Jun 20, 2016 7.939 7.970 7.840 7.847 11,082,650 +0.50(+6.76%)
Jun 17, 2016 7.236 7.366 7.190 7.351 10,716,752 +0.38(+5.48%)
Jun 16, 2016 6.808 6.984 6.709 6.969 6,899,154 +0.01(+0.11%)
Jun 15, 2016 7.037 7.099 6.961 6.961 6,814,905 +0.05(+0.66%)
Jun 14, 2016 6.984 7.060 6.862 6.915 10,129,556 -0.21(-3.00%)
Jun 13, 2016 7.144 7.259 7.114 7.129 7,477,369 -0.18(-2.41%)
Jun 10, 2016 7.496 7.519 7.297 7.305 8,706,779 -0.49(-6.27%)
Jun 09, 2016 7.840 7.840 7.763 7.794 4,709,831 -0.13(-1.64%)
Jun 08, 2016 7.985 8.008 7.886 7.924 5,588,378 -0.08(-1.05%)
Jun 07, 2016 8.054 8.142 8.008 8.008 3,434,657 +0.02(+0.29%)
Jun 06, 2016 7.954 8.015 7.924 7.985 6,963,197 -0.05(-0.57%)
Jun 03, 2016 8.054 8.073 7.901 8.031 4,063,345 -0.03(-0.38%)
Jun 02, 2016 7.993 8.084 7.984 8.061 3,999,549 +0.05(+0.67%)
Jun 01, 2016 7.878 8.023 7.824 8.008 4,602,537 -0.08(-0.95%)
May 31, 2016 8.275 8.329 8.046 8.084 6,647,189 -0.25(-3.02%)
May 27, 2016 8.321 8.336 8.336 8.336 2,533,931 +0.06(+0.74%)
May 26, 2016 8.344 8.359 8.214 8.275 3,884,467 -0.07(-0.82%)
May 25, 2016 8.268 8.413 8.268 8.344 5,493,956 +0.20(+2.44%)
May 24, 2016 8.023 8.145 8.000 8.145 6,588,747 +0.37(+4.82%)
May 23, 2016 7.794 7.847 7.748 7.771 4,181,042 +0.01(+0.10%)
May 20, 2016 7.714 7.817 7.714 7.763 4,948,450 +0.10(+1.30%)
May 19, 2016 7.718 7.771 7.588 7.664 6,370,844 +0.05(+0.70%)
May 18, 2016 7.435 7.649 7.404 7.611 6,753,315 +0.40(+5.51%)
May 17, 2016 7.236 7.297 7.156 7.213 4,599,436 +0.00(+0.00%)
May 16, 2016 7.175 7.244 7.175 7.213 3,725,906 +0.04(+0.53%)
May 13, 2016 7.198 7.290 7.144 7.175 5,887,614 -0.05(-0.63%)
May 12, 2016 7.297 7.335 7.167 7.221 6,001,302 +0.04(+0.53%)
May 11, 2016 7.213 7.286 7.144 7.183 3,286,487 -0.05(-0.74%)
May 10, 2016 7.175 7.274 7.152 7.236 3,117,829 +0.21(+3.05%)
May 09, 2016 7.106 7.137 6.992 7.022 4,508,055 -0.17(-2.34%)
May 06, 2016 7.083 7.236 7.068 7.190 3,067,764 +0.07(+0.97%)
May 05, 2016 7.167 7.259 7.091 7.122 4,522,507 -0.10(-1.38%)
May 04, 2016 7.236 7.305 7.190 7.221 5,865,941 -0.15(-2.07%)
May 03, 2016 7.450 7.458 7.328 7.374 5,902,545 -0.33(-4.27%)
May 02, 2016 7.710 7.725 7.603 7.702 2,818,481 +0.02(+0.30%)
Apr 29, 2016 7.779 7.794 7.626 7.679 5,962,630 -0.03(-0.40%)
Apr 28, 2016 7.687 7.809 7.664 7.710 4,765,805 -0.08(-1.08%)
Apr 27, 2016 7.740 7.855 7.697 7.794 4,966,506 +0.05(+0.59%)
Apr 26, 2016 7.664 7.771 7.595 7.748 5,127,342 +0.18(+2.32%)
Apr 25, 2016 7.641 7.645 7.511 7.572 5,017,922 +0.00(+0.00%)
Apr 22, 2016 7.504 7.603 7.504 7.572 3,869,660 +0.08(+1.02%)
Apr 21, 2016 7.549 7.557 7.465 7.496 4,076,977 -0.05(-0.71%)
Apr 20, 2016 7.526 7.565 7.481 7.549 3,922,640 +0.15(+2.07%)
Apr 19, 2016 7.381 7.442 7.320 7.397 4,519,769 +0.09(+1.26%)
Apr 18, 2016 7.251 7.335 7.236 7.305 4,575,505 +0.08(+1.06%)
Apr 15, 2016 7.297 7.301 7.198 7.228 3,640,148 -0.04(-0.53%)
Apr 14, 2016 7.259 7.320 7.190 7.267 4,891,667 +0.02(+0.21%)
Apr 13, 2016 7.175 7.259 7.137 7.251 5,649,082 +0.41(+6.03%)
Apr 12, 2016 6.724 6.854 6.632 6.839 4,823,570 +0.15(+2.29%)
Apr 11, 2016 6.724 6.770 6.678 6.686 5,473,558 +0.21(+3.31%)
Apr 08, 2016 6.518 6.542 6.449 6.472 7,516,981 +0.18(+2.79%)
Apr 07, 2016 6.388 6.426 6.266 6.296 4,287,192 -0.20(-3.06%)
Apr 06, 2016 6.411 6.510 6.350 6.495 5,234,940 +0.18(+2.91%)
Apr 05, 2016 6.380 6.399 6.277 6.312 8,469,137 -0.23(-3.50%)
Apr 04, 2016 6.571 6.640 6.522 6.541 5,080,417 -0.05(-0.81%)
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.