Skip to main content

Barclays Plc ADR (NY: BCS )

11.96 +0.05 (+0.42%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 12.38 12.38 12.14 12.21 3,500,218 -0.04(-0.36%)
Jun 29, 2015 12.46 12.51 12.25 12.26 4,152,171 -0.46(-3.62%)
Jun 26, 2015 12.72 12.81 12.70 12.72 2,599,072 -0.01(-0.06%)
Jun 25, 2015 12.84 12.85 12.70 12.72 3,427,851 -0.01(-0.12%)
Jun 24, 2015 12.85 12.91 12.73 12.74 3,141,005 +0.05(+0.41%)
Jun 23, 2015 12.76 12.82 12.68 12.69 3,368,332 -0.05(-0.41%)
Jun 22, 2015 12.74 12.83 12.69 12.74 3,665,366 +0.27(+2.14%)
Jun 19, 2015 12.56 12.58 12.47 12.47 3,730,169 +0.13(+1.02%)
Jun 18, 2015 12.33 12.43 12.29 12.35 3,151,081 +0.04(+0.36%)
Jun 17, 2015 12.28 12.35 12.20 12.30 2,886,512 +0.01(+0.12%)
Jun 16, 2015 12.25 12.30 12.22 12.29 1,893,599 +0.00(+0.00%)
Jun 15, 2015 12.24 12.31 12.21 12.29 2,482,728 -0.19(-1.49%)
Jun 12, 2015 12.37 12.54 12.32 12.47 2,945,307 +0.07(+0.60%)
Jun 11, 2015 12.45 12.52 12.33 12.40 11,552,514 +0.01(+0.06%)
Jun 10, 2015 12.20 12.41 12.18 12.39 5,379,728 +0.45(+3.73%)
Jun 09, 2015 11.95 12.00 11.88 11.94 2,373,300 -0.01(-0.12%)
Jun 08, 2015 12.00 12.01 11.93 11.96 3,815,741 -0.13(-1.04%)
Jun 05, 2015 11.97 12.13 11.97 12.09 2,863,294 -0.04(-0.31%)
Jun 04, 2015 12.24 12.31 12.11 12.12 2,797,939 -0.20(-1.63%)
Jun 03, 2015 12.32 12.46 12.31 12.32 1,720,588 +0.08(+0.67%)
Jun 02, 2015 12.18 12.29 12.15 12.24 1,899,193 +0.20(+1.67%)
Jun 01, 2015 12.17 12.18 11.99 12.04 2,886,800 -0.24(-1.94%)
May 29, 2015 12.33 12.37 12.20 12.28 2,826,421 +0.00(+0.00%)
May 28, 2015 12.32 12.34 12.26 12.28 4,312,592 -0.01(-0.06%)
May 27, 2015 12.21 12.33 12.16 12.29 2,899,876 +0.16(+1.35%)
May 26, 2015 12.23 12.24 12.06 12.12 2,947,322 -0.32(-2.57%)
May 22, 2015 12.48 12.44 12.44 12.44 1,660,556 -0.17(-1.35%)
May 21, 2015 12.61 12.66 12.59 12.61 3,940,216 +0.09(+0.71%)
May 20, 2015 12.33 12.59 12.32 12.52 6,877,757 +0.42(+3.44%)
May 19, 2015 12.14 12.20 12.10 12.11 1,593,272 -0.04(-0.37%)
May 18, 2015 12.19 12.23 12.15 12.15 2,334,713 -0.13(-1.09%)
May 15, 2015 12.28 12.36 12.25 12.29 3,092,910 -0.01(-0.12%)
May 14, 2015 12.32 12.35 12.25 12.30 3,490,711 +0.11(+0.91%)
May 13, 2015 12.20 12.22 12.15 12.19 3,638,908 +0.14(+1.17%)
May 12, 2015 12.07 12.09 11.98 12.05 2,299,401 -0.04(-0.37%)
May 11, 2015 12.11 12.21 12.07 12.09 4,858,436 +0.16(+1.37%)
May 08, 2015 11.92 12.05 11.85 11.93 8,305,737 +0.59(+5.24%)
May 07, 2015 11.25 11.37 11.15 11.34 2,976,229 +0.04(+0.40%)
May 06, 2015 11.33 11.38 11.23 11.29 1,935,361 -0.04(-0.32%)
May 05, 2015 11.47 11.51 11.30 11.33 4,990,243 -0.30(-2.55%)
May 04, 2015 11.55 11.64 11.55 11.62 1,778,915 +0.06(+0.51%)
May 01, 2015 11.50 11.56 11.42 11.56 3,299,170 -0.08(-0.70%)
Apr 30, 2015 11.57 11.72 11.55 11.64 4,196,418 -0.22(-1.87%)
Apr 29, 2015 11.77 11.91 11.68 11.87 4,884,722 -0.04(-0.31%)
Apr 28, 2015 11.84 11.91 11.81 11.90 2,629,195 +0.00(+0.00%)
Apr 27, 2015 11.85 11.96 11.84 11.90 4,393,505 +0.08(+0.69%)
Apr 24, 2015 11.84 11.85 11.77 11.82 4,059,169 +0.24(+2.04%)
Apr 23, 2015 11.46 11.66 11.44 11.59 4,490,333 +0.23(+2.02%)
Apr 22, 2015 11.37 11.39 11.27 11.36 2,307,781 +0.04(+0.39%)
Apr 21, 2015 11.36 11.39 11.30 11.31 2,110,776 -0.03(-0.26%)
Apr 20, 2015 11.39 11.46 11.34 11.34 2,165,149 -0.02(-0.20%)
Apr 17, 2015 11.42 11.45 11.27 11.36 3,352,936 -0.22(-1.92%)
Apr 16, 2015 11.53 11.62 11.52 11.59 2,617,920 +0.10(+0.84%)
Apr 15, 2015 11.48 11.53 11.41 11.49 2,737,543 -0.04(-0.38%)
Apr 14, 2015 11.54 11.60 11.50 11.53 2,928,452 +0.23(+2.03%)
Apr 13, 2015 11.29 11.35 11.27 11.30 2,719,627 +0.10(+0.92%)
Apr 10, 2015 11.21 11.23 11.16 11.20 2,804,933 -0.18(-1.56%)
Apr 09, 2015 11.37 11.39 11.29 11.38 2,555,171 -0.02(-0.19%)
Apr 08, 2015 11.45 11.46 11.35 11.40 4,113,172 +0.01(+0.06%)
Apr 07, 2015 11.39 11.50 11.38 11.39 3,725,084 -0.04(-0.39%)
Apr 06, 2015 11.19 11.46 11.14 11.44 3,235,349 +0.19(+1.71%)
Apr 02, 2015 11.19 11.25 11.25 11.25 3,650,640 +0.19(+1.74%)
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.