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

Barclays Plc ADR (NY: BCS )

10.24 -0.05 (-0.49%)
Official Closing Price Updated: 7:00 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 (%)
Jul 31, 2012 6.826 6.911 6.793 6.826 6,253,278 -0.10(-1.51%)
Jul 30, 2012 7.061 7.093 6.898 6.930 8,376,353 +0.04(+0.57%)
Jul 27, 2012 6.787 6.969 6.754 6.891 18,799,982 +0.57(+8.98%)
Jul 26, 2012 6.330 6.389 6.265 6.323 6,456,083 +0.25(+4.08%)
Jul 25, 2012 6.154 6.180 6.056 6.075 17,570,558 -0.02(-0.32%)
Jul 24, 2012 6.252 6.245 6.022 6.095 19,014,036 -0.16(-2.51%)
Jul 23, 2012 6.206 6.284 6.121 6.252 18,140,074 -0.22(-3.33%)
Jul 20, 2012 6.597 6.597 6.447 6.467 7,428,533 -0.23(-3.51%)
Jul 19, 2012 6.656 6.774 6.617 6.702 4,929,494 +0.13(+1.99%)
Jul 18, 2012 6.506 6.601 6.493 6.571 2,971,424 +0.01(+0.20%)
Jul 17, 2012 6.610 6.623 6.415 6.558 5,124,015 +0.07(+1.11%)
Jul 16, 2012 6.480 6.519 6.421 6.486 11,352,128 -0.20(-2.93%)
Jul 13, 2012 6.604 6.702 6.578 6.682 5,866,531 +0.07(+1.09%)
Jul 12, 2012 6.630 6.650 6.571 6.610 6,586,339 -0.08(-1.17%)
Jul 11, 2012 6.734 6.780 6.617 6.689 6,604,124 -0.01(-0.10%)
Jul 10, 2012 6.839 6.858 6.659 6.695 8,963,146 +0.02(+0.29%)
Jul 09, 2012 6.676 6.728 6.610 6.676 6,341,839 -0.03(-0.39%)
Jul 06, 2012 6.617 6.741 6.610 6.702 8,507,276 -0.12(-1.72%)
Jul 05, 2012 6.728 6.871 6.695 6.819 12,465,477 -0.06(-0.85%)
Jul 03, 2012 7.080 7.093 6.839 6.878 20,422,110 -0.15(-2.14%)
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.