Skip to main content

Barclays Plc ADR (NY: BCS )

9.450 +0.030 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 8.094 8.309 8.040 8.286 4,693,060 +0.32(+3.95%)
Jan 28, 2016 8.010 8.025 7.875 7.971 4,324,503 +0.00(+0.00%)
Jan 27, 2016 7.971 8.194 7.925 7.971 6,172,018 -0.23(-2.81%)
Jan 26, 2016 8.010 8.209 8.002 8.202 3,427,843 +0.22(+2.69%)
Jan 25, 2016 8.117 8.125 7.979 7.987 4,473,623 -0.46(-5.46%)
Jan 22, 2016 8.455 8.555 8.394 8.448 4,251,505 +0.28(+3.48%)
Jan 21, 2016 8.048 8.248 7.940 8.163 5,311,435 +0.11(+1.34%)
Jan 20, 2016 8.025 8.133 7.848 8.056 9,297,066 -0.21(-2.51%)
Jan 19, 2016 8.455 8.455 8.209 8.263 5,824,047 -0.16(-1.92%)
Jan 15, 2016 8.479 8.425 8.425 8.425 7,691,245 -0.47(-5.27%)
Jan 14, 2016 8.725 8.950 8.613 8.894 6,033,623 +0.09(+1.05%)
Jan 13, 2016 9.086 9.109 8.786 8.801 4,205,145 -0.30(-3.29%)
Jan 12, 2016 9.109 9.132 8.970 9.101 3,153,353 +0.02(+0.25%)
Jan 11, 2016 9.124 9.140 8.970 9.078 4,183,495 +0.10(+1.11%)
Jan 08, 2016 9.240 9.263 8.963 8.978 4,234,094 -0.19(-2.10%)
Jan 07, 2016 9.263 9.363 9.159 9.170 5,268,854 -0.38(-3.95%)
Jan 06, 2016 9.524 9.608 9.501 9.547 3,946,310 -0.27(-2.74%)
Jan 05, 2016 9.831 9.866 9.712 9.816 2,609,222 -0.06(-0.62%)
Jan 04, 2016 9.708 9.885 9.670 9.878 5,374,748 -0.08(-0.85%)
Dec 31, 2015 10.04 9.962 9.962 9.962 2,557,503 -0.09(-0.92%)
Dec 30, 2015 10.05 10.13 10.04 10.05 2,566,747 -0.13(-1.28%)
Dec 29, 2015 10.12 10.20 10.10 10.19 3,922,112 +0.03(+0.30%)
Dec 28, 2015 10.19 10.22 10.15 10.15 2,712,503 -0.11(-1.05%)
Dec 24, 2015 10.23 10.26 10.26 10.26 1,112,427 +0.02(+0.23%)
Dec 23, 2015 10.12 10.25 10.12 10.24 3,333,866 +0.16(+1.60%)
Dec 22, 2015 10.04 10.09 9.947 10.08 2,722,756 +0.11(+1.08%)
Dec 21, 2015 10.05 10.06 9.901 9.970 2,839,529 +0.08(+0.78%)
Dec 18, 2015 10.10 10.10 9.885 9.893 4,511,656 -0.08(-0.77%)
Dec 17, 2015 10.09 10.10 9.970 9.970 4,264,361 -0.15(-1.44%)
Dec 16, 2015 10.01 10.15 9.904 10.12 2,511,992 +0.19(+1.94%)
Dec 15, 2015 10.04 10.07 9.901 9.924 3,439,071 +0.08(+0.86%)
Dec 14, 2015 9.924 9.977 9.724 9.839 4,161,594 -0.02(-0.16%)
Dec 11, 2015 9.954 9.977 9.816 9.854 4,488,244 -0.28(-2.81%)
Dec 10, 2015 10.17 10.23 10.12 10.14 3,659,915 -0.11(-1.05%)
Dec 09, 2015 10.28 10.47 10.16 10.25 3,295,262 +0.02(+0.23%)
Dec 08, 2015 10.28 10.30 10.18 10.22 3,675,123 -0.30(-2.85%)
Dec 07, 2015 10.58 10.60 10.46 10.52 2,767,588 -0.19(-1.79%)
Dec 04, 2015 10.58 10.74 10.56 10.72 3,722,638 +0.15(+1.46%)
Dec 03, 2015 10.86 10.86 10.52 10.56 3,730,089 -0.11(-1.01%)
Dec 02, 2015 10.80 10.84 10.63 10.67 2,492,554 -0.16(-1.49%)
Dec 01, 2015 10.82 10.84 10.75 10.83 4,795,546 +0.49(+4.76%)
Nov 30, 2015 10.35 10.37 10.30 10.34 2,082,329 +0.00(+0.00%)
Nov 27, 2015 10.42 10.43 10.34 10.34 1,193,380 +0.06(+0.60%)
Nov 25, 2015 10.31 10.28 10.28 10.28 2,142,766 +0.05(+0.45%)
Nov 24, 2015 10.15 10.25 10.15 10.23 2,341,736 +0.03(+0.30%)
Nov 23, 2015 10.25 10.32 10.17 10.20 3,644,082 -0.12(-1.19%)
Nov 20, 2015 10.52 10.55 10.31 10.32 4,794,892 -0.47(-4.34%)
Nov 19, 2015 10.81 10.85 10.78 10.79 2,438,217 +0.09(+0.86%)
Nov 18, 2015 10.60 10.72 10.58 10.70 1,867,891 +0.17(+1.61%)
Nov 17, 2015 10.62 10.65 10.50 10.53 2,220,368 -0.09(-0.87%)
Nov 16, 2015 10.42 10.62 10.41 10.62 2,734,255 +0.16(+1.54%)
Nov 13, 2015 10.53 10.55 10.45 10.46 4,259,454 -0.05(-0.44%)
Nov 12, 2015 10.63 10.65 10.50 10.51 3,084,009 -0.30(-2.77%)
Nov 11, 2015 10.90 10.90 10.78 10.81 2,129,261 +0.05(+0.50%)
Nov 10, 2015 10.72 10.77 10.69 10.75 2,497,196 -0.16(-1.48%)
Nov 09, 2015 10.98 11.03 10.86 10.92 3,101,162 +0.10(+0.92%)
Nov 06, 2015 10.68 10.85 10.65 10.82 4,292,405 +0.06(+0.57%)
Nov 05, 2015 10.78 10.82 10.70 10.75 4,040,801 -0.20(-1.82%)
Nov 04, 2015 11.02 11.03 10.89 10.95 3,146,135 -0.12(-1.11%)
Nov 03, 2015 10.96 11.11 10.96 11.08 2,892,408 -0.11(-0.96%)
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.