Skip to main content

Barclays Plc ADR (NY: BCS )

12.25 +0.30 (+2.51%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 14.49 14.52 14.11 14.27 2,399,452 +0.16(+1.16%)
Sep 29, 2009 14.37 14.45 14.08 14.11 2,251,162 -0.08(-0.60%)
Sep 28, 2009 13.97 14.24 13.90 14.20 2,611,988 +0.40(+2.89%)
Sep 25, 2009 13.81 13.92 13.66 13.80 2,871,590 -0.30(-2.14%)
Sep 24, 2009 14.55 14.62 13.91 14.10 2,964,155 -0.39(-2.71%)
Sep 23, 2009 14.73 14.90 14.48 14.49 2,221,136 -0.18(-1.19%)
Sep 22, 2009 14.67 14.77 14.62 14.67 2,903,506 +0.13(+0.91%)
Sep 21, 2009 14.34 14.61 14.23 14.53 2,536,904 -0.30(-2.03%)
Sep 18, 2009 14.89 14.91 14.61 14.84 2,543,906 -0.09(-0.61%)
Sep 17, 2009 15.12 15.33 14.80 14.93 3,231,355 -0.08(-0.52%)
Sep 16, 2009 14.85 15.51 14.70 15.01 5,576,715 +0.18(+1.18%)
Sep 15, 2009 14.87 14.98 14.66 14.83 3,136,584 -0.17(-1.13%)
Sep 14, 2009 14.63 15.07 14.61 15.00 3,268,490 +0.17(+1.14%)
Sep 11, 2009 15.02 15.08 14.81 14.83 1,482,477 -0.14(-0.93%)
Sep 10, 2009 14.76 14.98 14.60 14.97 2,264,932 +0.24(+1.60%)
Sep 09, 2009 14.56 14.82 14.48 14.73 1,902,099 +0.43(+3.00%)
Sep 08, 2009 14.38 14.38 14.12 14.31 2,253,736 +0.14(+0.98%)
Sep 04, 2009 13.93 14.21 13.84 14.17 1,464,923 +0.11(+0.82%)
Sep 03, 2009 14.15 14.19 13.82 14.05 2,237,324 +0.07(+0.52%)
Sep 02, 2009 13.90 14.13 13.86 13.98 2,420,936 -0.19(-1.36%)
Sep 01, 2009 14.48 14.74 14.02 14.17 3,391,876 -0.59(-3.97%)
Aug 31, 2009 14.66 14.78 14.30 14.76 1,758,778 -0.13(-0.89%)
Aug 28, 2009 15.08 15.14 14.79 14.89 2,490,846 +0.22(+1.48%)
Aug 27, 2009 14.53 14.70 14.27 14.67 2,991,277 +0.36(+2.49%)
Aug 26, 2009 14.16 14.40 14.06 14.32 3,081,281 +0.04(+0.25%)
Aug 25, 2009 14.46 14.55 14.23 14.28 3,168,040 +0.23(+1.63%)
Aug 24, 2009 14.44 14.49 13.94 14.05 2,366,967 -0.12(-0.85%)
Aug 21, 2009 14.03 14.28 13.94 14.17 3,317,892 +0.19(+1.34%)
Aug 20, 2009 13.85 14.06 13.81 13.99 1,957,234 +0.11(+0.83%)
Aug 19, 2009 13.55 13.92 13.54 13.87 1,554,158 +0.07(+0.48%)
Aug 18, 2009 13.62 13.89 13.59 13.80 2,707,222 +0.15(+1.07%)
Aug 17, 2009 13.63 13.71 13.44 13.66 4,038,971 -0.87(-5.96%)
Aug 14, 2009 14.60 14.60 14.15 14.52 2,574,599 +0.15(+1.05%)
Aug 13, 2009 14.29 14.52 14.13 14.37 2,288,910 +0.23(+1.62%)
Aug 12, 2009 13.82 14.32 13.82 14.14 2,042,905 +0.39(+2.85%)
Aug 11, 2009 13.92 14.13 13.68 13.75 3,069,224 -0.45(-3.15%)
Aug 10, 2009 14.40 14.52 14.01 14.20 2,445,599 -0.38(-2.61%)
Aug 07, 2009 14.55 14.85 14.49 14.58 4,255,358 +0.42(+2.94%)
Aug 06, 2009 14.68 14.68 13.94 14.16 4,316,254 +0.12(+0.86%)
Aug 05, 2009 14.09 14.10 13.74 14.04 4,123,847 +0.74(+5.59%)
Aug 04, 2009 13.38 13.63 13.24 13.30 4,089,395 -0.11(-0.80%)
Aug 03, 2009 13.07 13.53 12.98 13.40 6,579,877 +1.00(+8.07%)
Jul 31, 2009 12.34 12.42 12.13 12.40 4,446,195 +0.24(+1.94%)
Jul 30, 2009 12.27 12.37 12.11 12.17 3,087,740 +0.42(+3.55%)
Jul 29, 2009 11.85 11.85 11.68 11.75 2,443,807 -0.25(-2.11%)
Jul 28, 2009 11.78 12.08 11.71 12.00 2,838,471 -0.12(-1.00%)
Jul 27, 2009 12.23 12.33 12.02 12.13 4,969,921 -0.46(-3.65%)
Jul 24, 2009 12.50 12.72 12.31 12.58 3,834,421 +0.06(+0.48%)
Jul 23, 2009 11.83 12.72 11.74 12.52 5,204,098 +0.50(+4.17%)
Jul 22, 2009 11.85 12.24 11.76 12.02 3,024,060 -0.21(-1.68%)
Jul 21, 2009 12.42 12.44 12.00 12.23 2,688,863 -0.37(-2.92%)
Jul 20, 2009 12.57 12.61 12.45 12.60 2,849,237 +0.22(+1.76%)
Jul 17, 2009 12.56 12.60 12.23 12.38 2,707,148 -0.27(-2.10%)
Jul 16, 2009 12.47 12.71 12.45 12.64 3,294,549 +0.14(+1.16%)
Jul 15, 2009 12.37 12.58 12.23 12.50 3,947,696 +0.66(+5.61%)
Jul 14, 2009 11.85 11.92 11.65 11.84 3,730,257 +0.08(+0.67%)
Jul 13, 2009 11.54 11.78 11.31 11.76 3,103,441 +0.50(+4.45%)
Jul 10, 2009 11.29 11.39 11.13 11.26 2,465,389 -0.16(-1.38%)
Jul 09, 2009 11.33 11.53 11.16 11.41 3,232,524 +0.30(+2.66%)
Jul 08, 2009 11.30 11.34 10.77 11.12 5,292,916 -0.29(-2.54%)
Jul 07, 2009 11.61 11.61 11.29 11.41 4,302,676 -0.19(-1.61%)
Jul 06, 2009 11.31 11.59 11.26 11.59 4,512,364 +0.12(+1.05%)
Jul 02, 2009 11.50 11.51 11.20 11.47 5,571,730 -0.10(-0.83%)
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.