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 (%)
Feb 26, 2010 11.71 11.97 11.63 11.93 2,744,536 +0.10(+0.84%)
Feb 25, 2010 11.62 11.85 11.53 11.83 3,298,578 -0.11(-0.89%)
Feb 24, 2010 11.99 12.05 11.88 11.93 3,419,648 +0.18(+1.54%)
Feb 23, 2010 12.04 12.18 11.73 11.75 5,885,580 -0.47(-3.85%)
Feb 22, 2010 12.33 12.34 12.14 12.22 5,659,219 +0.25(+2.12%)
Feb 19, 2010 11.93 12.06 11.86 11.97 2,432,484 -0.02(-0.16%)
Feb 18, 2010 11.85 12.06 11.83 11.99 5,142,122 +0.18(+1.52%)
Feb 17, 2010 11.93 11.93 11.78 11.81 5,784,923 +0.02(+0.21%)
Feb 16, 2010 11.41 11.81 11.34 11.78 10,628,706 +1.46(+14.09%)
Feb 12, 2010 10.15 10.33 10.33 10.33 6,111,274 -0.25(-2.40%)
Feb 11, 2010 10.41 10.61 10.28 10.58 3,910,521 -0.20(-1.84%)
Feb 10, 2010 10.75 10.84 10.60 10.78 3,236,992 +0.14(+1.28%)
Feb 09, 2010 10.61 10.78 10.27 10.64 4,710,434 +0.42(+4.12%)
Feb 08, 2010 10.28 10.50 10.15 10.22 5,572,826 -0.37(-3.51%)
Feb 05, 2010 10.79 10.87 10.19 10.59 7,156,706 +0.06(+0.53%)
Feb 04, 2010 11.12 11.13 10.54 10.54 8,647,916 -1.12(-9.61%)
Feb 03, 2010 11.70 11.76 11.58 11.66 3,031,272 +0.14(+1.18%)
Feb 02, 2010 11.50 11.57 11.43 11.52 3,367,615 +0.46(+4.11%)
Feb 01, 2010 10.95 11.19 10.93 11.07 3,241,158 +0.47(+4.47%)
Jan 29, 2010 10.85 11.02 10.53 10.59 4,364,850 -0.63(-5.63%)
Jan 28, 2010 11.30 11.30 11.20 11.23 5,444,341 +0.23(+2.08%)
Jan 27, 2010 10.76 11.02 10.60 11.00 4,865,222 +0.11(+0.97%)
Jan 26, 2010 11.01 11.17 10.87 10.89 3,005,272 -0.27(-2.39%)
Jan 25, 2010 11.20 11.28 11.06 11.16 5,366,635 +0.57(+5.38%)
Jan 22, 2010 10.79 10.94 10.54 10.59 7,858,551 -0.69(-6.15%)
Jan 21, 2010 11.83 11.93 11.28 11.28 6,549,981 -0.97(-7.89%)
Jan 20, 2010 12.35 12.38 12.06 12.25 3,532,463 -0.49(-3.84%)
Jan 19, 2010 12.59 12.78 12.58 12.74 4,058,566 +0.17(+1.33%)
Jan 15, 2010 12.82 12.57 12.57 12.57 2,703,560 -0.42(-3.24%)
Jan 14, 2010 12.90 13.05 12.83 12.99 2,181,697 +0.16(+1.25%)
Jan 13, 2010 12.67 12.85 12.57 12.83 2,615,223 +0.24(+1.92%)
Jan 12, 2010 12.57 12.79 12.49 12.59 3,925,581 -0.19(-1.45%)
Jan 11, 2010 12.89 12.90 12.66 12.77 3,561,017 +0.03(+0.24%)
Jan 08, 2010 12.76 12.85 12.60 12.74 4,547,749 +0.11(+0.88%)
Jan 07, 2010 12.51 12.69 12.43 12.63 5,852,893 +0.45(+3.71%)
Jan 06, 2010 11.96 12.23 11.89 12.18 3,161,625 +0.20(+1.71%)
Jan 05, 2010 11.85 11.99 11.77 11.97 4,034,760 +0.63(+5.51%)
Jan 04, 2010 11.23 11.37 11.19 11.35 3,191,789 +0.45(+4.15%)
Dec 31, 2009 10.96 10.90 10.90 10.90 1,598,879 +0.02(+0.23%)
Dec 30, 2009 10.71 10.89 10.71 10.87 1,516,828 +0.01(+0.06%)
Dec 29, 2009 10.95 10.97 10.84 10.87 1,345,512 -0.11(-0.96%)
Dec 28, 2009 11.06 11.07 10.92 10.97 1,034,405 -0.07(-0.62%)
Dec 24, 2009 11.07 11.07 10.99 11.04 632,245 +0.06(+0.56%)
Dec 23, 2009 10.96 11.06 10.89 10.98 2,027,352 +0.01(+0.11%)
Dec 22, 2009 10.87 10.98 10.79 10.97 5,857,254 -0.01(-0.11%)
Dec 21, 2009 10.87 11.02 10.84 10.98 3,088,858 +0.20(+1.84%)
Dec 18, 2009 10.72 10.84 10.56 10.78 6,205,832 -0.12(-1.14%)
Dec 17, 2009 11.23 11.23 10.90 10.90 5,048,455 -0.95(-8.04%)
Dec 16, 2009 11.70 11.91 11.67 11.86 2,891,231 +0.47(+4.13%)
Dec 15, 2009 11.43 11.57 11.37 11.39 2,686,633 -0.45(-3.82%)
Dec 14, 2009 11.79 11.88 11.78 11.84 2,794,060 +0.22(+1.86%)
Dec 11, 2009 11.71 11.74 11.60 11.62 2,120,726 -0.07(-0.58%)
Dec 10, 2009 11.71 11.80 11.58 11.69 3,896,606 +0.35(+3.11%)
Dec 09, 2009 11.44 11.47 11.06 11.34 6,528,210 -0.16(-1.40%)
Dec 08, 2009 11.65 11.75 11.48 11.50 5,473,292 -0.59(-4.87%)
Dec 07, 2009 12.04 12.30 12.03 12.09 3,121,099 -0.37(-2.93%)
Dec 04, 2009 12.68 12.80 12.30 12.45 3,547,599 +0.17(+1.36%)
Dec 03, 2009 12.65 12.78 12.26 12.28 3,358,985 -0.04(-0.35%)
Dec 02, 2009 12.04 12.35 12.04 12.33 4,292,033 +0.15(+1.22%)
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.