Skip to main content

Barclays Plc ADR (NY: BCS )

11.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 10.62 10.77 10.30 10.36 4,462,808 -0.62(-5.63%)
Jan 28, 2010 11.05 11.05 10.96 10.98 5,566,526 +0.22(+2.08%)
Jan 27, 2010 10.52 10.78 10.37 10.76 4,974,410 +0.10(+0.97%)
Jan 26, 2010 10.77 10.92 10.63 10.65 3,072,718 -0.26(-2.39%)
Jan 25, 2010 10.96 11.03 10.82 10.91 5,487,076 +0.56(+5.38%)
Jan 22, 2010 10.56 10.70 10.31 10.36 8,034,917 -0.68(-6.15%)
Jan 21, 2010 11.57 11.66 11.03 11.03 6,696,979 -0.94(-7.89%)
Jan 20, 2010 12.08 12.11 11.79 11.98 3,611,741 -0.48(-3.84%)
Jan 19, 2010 12.32 12.50 12.31 12.46 4,149,650 +0.16(+1.33%)
Jan 15, 2010 12.54 12.29 12.29 12.29 2,764,235 -0.41(-3.24%)
Jan 14, 2010 12.62 12.76 12.55 12.71 2,230,660 +0.16(+1.25%)
Jan 13, 2010 12.40 12.57 12.29 12.55 2,673,915 +0.24(+1.92%)
Jan 12, 2010 12.29 12.51 12.21 12.31 4,013,681 -0.18(-1.45%)
Jan 11, 2010 12.60 12.61 12.38 12.49 3,640,935 +0.03(+0.24%)
Jan 08, 2010 12.48 12.57 12.32 12.46 4,649,812 +0.11(+0.88%)
Jan 07, 2010 12.23 12.41 12.16 12.35 5,984,247 +0.44(+3.71%)
Jan 06, 2010 11.69 11.96 11.63 11.91 3,232,580 +0.20(+1.71%)
Jan 05, 2010 11.59 11.73 11.51 11.71 4,125,310 +0.61(+5.51%)
Jan 04, 2010 10.98 11.12 10.95 11.10 3,263,421 +0.44(+4.15%)
Dec 31, 2009 10.72 10.66 10.66 10.66 1,634,762 +0.02(+0.23%)
Dec 30, 2009 10.47 10.65 10.47 10.63 1,550,869 +0.01(+0.06%)
Dec 29, 2009 10.71 10.72 10.60 10.63 1,375,709 -0.10(-0.96%)
Dec 28, 2009 10.82 10.83 10.68 10.73 1,057,620 -0.07(-0.62%)
Dec 24, 2009 10.83 10.83 10.75 10.80 646,434 +0.06(+0.56%)
Dec 23, 2009 10.72 10.82 10.65 10.74 2,072,851 +0.01(+0.11%)
Dec 22, 2009 10.63 10.74 10.56 10.72 5,988,706 -0.01(-0.11%)
Dec 21, 2009 10.63 10.78 10.60 10.74 3,158,180 +0.19(+1.84%)
Dec 18, 2009 10.49 10.60 10.33 10.54 6,345,107 -0.12(-1.14%)
Dec 17, 2009 10.99 10.99 10.66 10.66 5,161,755 -0.93(-8.04%)
Dec 16, 2009 11.44 11.65 11.42 11.60 2,956,118 +0.46(+4.13%)
Dec 15, 2009 11.18 11.31 11.12 11.14 2,746,928 -0.44(-3.82%)
Dec 14, 2009 11.53 11.62 11.52 11.58 2,856,766 +0.21(+1.86%)
Dec 11, 2009 11.46 11.48 11.34 11.37 2,168,321 -0.07(-0.58%)
Dec 10, 2009 11.46 11.54 11.33 11.43 3,984,055 +0.35(+3.11%)
Dec 09, 2009 11.19 11.22 10.82 11.09 6,674,720 -0.16(-1.40%)
Dec 08, 2009 11.39 11.49 11.23 11.25 5,596,127 -0.58(-4.87%)
Dec 07, 2009 11.78 12.03 11.77 11.82 3,191,144 -0.36(-2.93%)
Dec 04, 2009 12.40 12.52 12.03 12.18 3,627,216 +0.16(+1.36%)
Dec 03, 2009 12.37 12.50 11.99 12.02 3,434,369 -0.04(-0.35%)
Dec 02, 2009 11.78 12.08 11.77 12.06 4,388,357 +0.15(+1.22%)
Dec 01, 2009 12.02 12.08 11.88 11.91 4,309,550 -0.04(-0.30%)
Nov 30, 2009 11.87 11.98 11.66 11.95 4,400,449 +0.07(+0.56%)
Nov 27, 2009 11.80 12.22 11.78 11.88 5,186,638 -0.89(-6.97%)
Nov 25, 2009 12.83 12.83 12.68 12.77 1,872,213 +0.08(+0.67%)
Nov 24, 2009 12.85 12.86 12.57 12.69 2,749,752 +0.10(+0.82%)
Nov 23, 2009 12.67 12.84 12.51 12.58 2,912,610 +0.31(+2.52%)
Nov 20, 2009 12.15 12.34 12.15 12.28 4,331,310 -0.30(-2.36%)
Nov 19, 2009 12.71 12.74 12.40 12.57 3,452,784 -0.36(-2.76%)
Nov 18, 2009 12.99 13.09 12.87 12.93 3,493,083 +0.00(+0.01%)
Nov 17, 2009 12.97 13.06 12.80 12.93 3,226,191 -0.25(-1.88%)
Nov 16, 2009 13.07 13.27 13.07 13.18 2,891,339 +0.21(+1.58%)
Nov 13, 2009 12.87 12.98 12.82 12.97 4,653,700 +0.01(+0.09%)
Nov 12, 2009 13.12 13.16 12.89 12.96 3,240,668 -0.07(-0.51%)
Nov 11, 2009 13.27 13.28 12.83 13.03 5,316,130 -0.27(-2.00%)
Nov 10, 2009 13.23 13.47 13.09 13.29 4,819,136 -0.70(-5.01%)
Nov 09, 2009 13.93 14.05 13.88 13.99 2,967,358 +0.39(+2.89%)
Nov 06, 2009 13.54 13.73 13.35 13.60 3,170,273 +0.36(+2.74%)
Nov 05, 2009 13.45 13.55 13.13 13.24 3,732,843 +0.02(+0.18%)
Nov 04, 2009 13.46 13.59 13.17 13.21 3,144,129 +0.10(+0.74%)
Nov 03, 2009 12.64 13.12 12.62 13.12 4,634,369 +0.11(+0.88%)
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.