Skip to main content

Barclays Plc ADR (NY: BCS )

12.25 +0.30 (+2.51%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 10.01 10.10 9.841 9.866 9,149,592 +0.02(+0.19%)
Feb 28, 2012 9.670 9.863 9.625 9.847 6,406,311 +0.03(+0.26%)
Feb 27, 2012 9.663 9.847 9.619 9.822 5,100,938 -0.10(-1.02%)
Feb 24, 2012 9.891 9.999 9.806 9.923 6,647,670 +0.26(+2.69%)
Feb 23, 2012 9.505 9.689 9.448 9.663 4,796,107 +0.18(+1.87%)
Feb 22, 2012 9.638 9.651 9.454 9.486 6,691,053 -0.30(-3.02%)
Feb 21, 2012 9.775 9.900 9.712 9.781 7,743,294 -0.16(-1.58%)
Feb 17, 2012 9.925 9.969 9.784 9.938 6,251,794 +0.13(+1.28%)
Feb 16, 2012 9.436 9.819 9.418 9.812 8,340,597 +0.39(+4.19%)
Feb 15, 2012 9.468 9.524 9.368 9.418 7,692,438 +0.18(+1.90%)
Feb 14, 2012 9.242 9.280 9.117 9.242 7,366,377 -0.12(-1.27%)
Feb 13, 2012 9.436 9.487 9.311 9.361 5,744,636 +0.08(+0.84%)
Feb 10, 2012 9.380 9.393 9.189 9.283 9,354,381 +0.14(+1.54%)
Feb 09, 2012 9.512 9.543 9.142 9.142 12,141,981 -0.26(-2.80%)
Feb 08, 2012 9.418 9.443 9.242 9.405 6,348,951 +0.02(+0.20%)
Feb 07, 2012 9.248 9.462 9.155 9.386 6,955,222 +0.15(+1.63%)
Feb 06, 2012 9.192 9.280 9.129 9.236 4,122,203 -0.23(-2.38%)
Feb 03, 2012 9.355 9.462 9.286 9.462 7,060,785 +0.43(+4.72%)
Feb 02, 2012 9.004 9.086 8.923 9.035 4,917,170 +0.11(+1.26%)
Feb 01, 2012 8.873 9.017 8.785 8.923 10,128,557 +0.44(+5.25%)
Jan 31, 2012 8.446 8.522 8.327 8.478 6,401,868 +0.08(+0.89%)
Jan 30, 2012 8.421 8.465 8.340 8.403 7,787,031 -0.43(-4.83%)
Jan 27, 2012 8.672 8.873 8.647 8.829 4,223,057 +0.10(+1.15%)
Jan 26, 2012 8.941 8.979 8.659 8.728 6,472,782 +0.08(+0.87%)
Jan 25, 2012 8.465 8.685 8.396 8.653 5,220,093 +0.11(+1.25%)
Jan 24, 2012 8.440 8.609 8.384 8.547 5,740,465 -0.18(-2.01%)
Jan 23, 2012 8.785 8.882 8.616 8.722 12,852,688 -0.02(-0.22%)
Jan 20, 2012 8.741 8.804 8.653 8.741 17,096,536 +0.26(+3.10%)
Jan 19, 2012 8.540 8.622 8.390 8.478 33,241,862 +0.62(+7.89%)
Jan 18, 2012 7.657 7.895 7.644 7.857 6,721,694 +0.26(+3.38%)
Jan 17, 2012 7.626 7.735 7.575 7.601 4,888,082 -0.15(-1.94%)
Jan 13, 2012 7.619 7.757 7.381 7.751 8,488,986 +0.13(+1.73%)
Jan 12, 2012 7.500 7.638 7.388 7.619 8,820,548 +0.23(+3.14%)
Jan 11, 2012 7.268 7.425 7.218 7.388 4,104,843 -0.04(-0.51%)
Jan 10, 2012 7.325 7.469 7.250 7.425 8,173,049 +0.42(+5.99%)
Jan 09, 2012 7.137 7.149 6.880 7.005 6,901,771 -0.18(-2.53%)
Jan 06, 2012 7.294 7.306 7.162 7.187 3,295,915 -0.06(-0.86%)
Jan 05, 2012 7.275 7.304 7.118 7.250 4,581,956 -0.16(-2.12%)
Jan 04, 2012 7.312 7.438 7.250 7.406 5,850,963 +0.52(+7.55%)
Dec 30, 2011 6.830 6.924 6.830 6.886 4,236,527 +0.06(+0.83%)
Dec 29, 2011 6.698 6.842 6.686 6.830 2,642,488 +0.11(+1.58%)
Dec 28, 2011 6.886 6.905 6.711 6.723 4,952,823 -0.25(-3.59%)
Dec 27, 2011 7.049 7.099 6.968 6.974 4,706,859 -0.13(-1.77%)
Dec 23, 2011 7.062 7.143 7.005 7.099 4,921,972 +0.25(+3.66%)
Dec 21, 2011 6.936 6.949 6.726 6.849 6,675,448 +0.02(+0.28%)
Dec 20, 2011 6.623 6.846 6.623 6.830 10,456,608 +0.46(+7.18%)
Dec 19, 2011 6.617 6.642 6.329 6.372 8,023,092 -0.24(-3.60%)
Dec 16, 2011 6.717 6.789 6.542 6.611 7,837,311 -0.03(-0.47%)
Dec 15, 2011 6.836 6.867 6.611 6.642 6,714,221 -0.03(-0.38%)
Dec 14, 2011 6.761 6.836 6.642 6.667 5,755,217 -0.11(-1.66%)
Dec 13, 2011 7.074 7.218 6.648 6.780 9,371,777 -0.37(-5.17%)
Dec 12, 2011 7.262 7.281 7.049 7.149 4,980,322 -0.36(-4.84%)
Dec 09, 2011 7.306 7.547 7.294 7.513 7,711,535 +0.50(+7.05%)
Dec 08, 2011 7.312 7.344 6.993 7.018 7,109,745 -0.52(-6.90%)
Dec 07, 2011 7.231 7.588 7.162 7.538 6,773,897 +0.12(+1.60%)
Dec 06, 2011 7.394 7.500 7.344 7.419 5,396,492 -0.05(-0.67%)
Dec 05, 2011 7.732 7.732 7.381 7.469 15,184,104 +0.04(+0.51%)
Dec 02, 2011 7.575 7.644 7.400 7.431 15,127,664 +0.41(+5.80%)
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.