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

Barclays Plc ADR (NY: BCS )

10.26 -0.03 (-0.30%)
Streaming Delayed Price Updated: 1:19 PM EDT, Apr 30, 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 (%)
Sep 30, 2011 6.405 6.501 6.233 6.245 7,774,716 -0.52(-7.74%)
Sep 29, 2011 6.801 6.929 6.565 6.769 9,719,996 +0.29(+4.43%)
Sep 28, 2011 6.660 6.753 6.469 6.482 11,872,146 -0.11(-1.74%)
Sep 27, 2011 6.648 6.833 6.552 6.596 12,215,491 +0.21(+3.30%)
Sep 26, 2011 6.098 6.392 5.958 6.386 10,883,566 +0.59(+10.13%)
Sep 23, 2011 5.524 5.811 5.505 5.798 9,147,153 +0.34(+6.20%)
Sep 22, 2011 5.626 5.690 5.351 5.460 14,216,738 -0.44(-7.47%)
Sep 21, 2011 6.233 6.309 5.894 5.900 9,021,566 -0.23(-3.75%)
Sep 20, 2011 6.175 6.277 6.066 6.130 7,101,562 -0.04(-0.72%)
Sep 19, 2011 6.169 6.220 6.066 6.175 13,290,708 -0.47(-7.02%)
Sep 16, 2011 6.750 6.794 6.533 6.641 9,181,835 +0.13(+1.96%)
Sep 15, 2011 6.501 6.526 6.367 6.513 14,936,207 +0.22(+3.45%)
Sep 14, 2011 6.130 6.379 5.996 6.296 11,642,414 +0.24(+4.01%)
Sep 13, 2011 5.958 6.105 5.880 6.054 10,534,439 +0.19(+3.27%)
Sep 12, 2011 5.817 5.996 5.632 5.862 14,537,255 +0.04(+0.77%)
Sep 09, 2011 6.019 6.162 5.766 5.817 19,286,504 -0.57(-8.90%)
Sep 08, 2011 6.558 6.616 6.316 6.386 8,607,523 -0.26(-3.94%)
Sep 07, 2011 6.437 6.680 6.411 6.648 7,547,175 +0.33(+5.26%)
Sep 06, 2011 6.175 6.322 6.073 6.316 12,287,907 -0.45(-6.70%)
Sep 02, 2011 7.031 7.056 6.731 6.769 7,541,425 -0.56(-7.67%)
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.