Skip to main content

Barclays Plc ADR (NY: BCS )

11.95 +0.04 (+0.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 11.04 10.95 10.95 10.95 1,369,054 -0.02(-0.20%)
Dec 30, 2014 11.02 11.03 10.94 10.98 2,142,412 +0.03(+0.27%)
Dec 29, 2014 10.84 11.00 10.83 10.95 1,982,479 -0.15(-1.32%)
Dec 26, 2014 11.06 11.14 11.04 11.09 1,389,074 +0.05(+0.46%)
Dec 24, 2014 11.04 11.04 11.04 11.04 937,277 +0.03(+0.27%)
Dec 23, 2014 10.98 11.06 10.96 11.01 2,403,693 +0.04(+0.40%)
Dec 22, 2014 10.98 11.01 10.92 10.97 2,392,100 +0.07(+0.67%)
Dec 19, 2014 10.80 10.94 10.74 10.90 3,167,285 +0.10(+0.95%)
Dec 18, 2014 10.67 10.80 10.65 10.79 3,766,924 +0.36(+3.43%)
Dec 17, 2014 10.38 10.49 10.32 10.44 4,251,853 +0.05(+0.49%)
Dec 16, 2014 10.22 10.60 10.18 10.38 3,846,523 +0.09(+0.85%)
Dec 15, 2014 10.52 10.57 10.23 10.30 4,234,393 -0.26(-2.42%)
Dec 12, 2014 10.79 10.90 10.55 10.55 3,441,608 -0.23(-2.17%)
Dec 11, 2014 10.81 10.92 10.77 10.79 2,016,340 -0.01(-0.07%)
Dec 10, 2014 10.93 10.95 10.77 10.79 2,546,637 -0.16(-1.47%)
Dec 09, 2014 10.90 10.97 10.85 10.95 3,604,361 -0.26(-2.28%)
Dec 08, 2014 11.30 11.33 11.19 11.21 2,871,988 -0.13(-1.16%)
Dec 05, 2014 11.30 11.37 11.25 11.34 2,721,953 +0.20(+1.77%)
Dec 04, 2014 11.15 11.22 11.08 11.14 2,080,036 -0.04(-0.33%)
Dec 03, 2014 11.24 11.26 11.15 11.18 2,692,891 -0.02(-0.20%)
Dec 02, 2014 11.20 11.25 11.15 11.20 3,242,848 +0.12(+1.05%)
Dec 01, 2014 11.13 11.15 10.98 11.09 2,907,279 -0.07(-0.65%)
Nov 28, 2014 11.22 11.25 11.12 11.16 4,854,944 +0.14(+1.26%)
Nov 26, 2014 11.01 11.02 11.02 11.02 1,126,924 +0.02(+0.20%)
Nov 25, 2014 10.98 11.05 10.95 11.00 2,234,108 +0.06(+0.53%)
Nov 24, 2014 10.94 10.97 10.90 10.94 2,872,184 +0.12(+1.15%)
Nov 21, 2014 10.82 10.87 10.79 10.82 1,936,229 +0.07(+0.61%)
Nov 20, 2014 10.70 10.78 10.69 10.75 1,393,265 -0.09(-0.87%)
Nov 19, 2014 10.84 10.90 10.79 10.84 1,599,668 -0.01(-0.13%)
Nov 18, 2014 10.89 10.90 10.84 10.86 2,018,737 +0.13(+1.22%)
Nov 17, 2014 10.67 10.76 10.66 10.73 1,855,767 +0.12(+1.10%)
Nov 14, 2014 10.56 10.65 10.56 10.61 1,797,327 +0.08(+0.76%)
Nov 13, 2014 10.45 10.56 10.43 10.53 2,223,358 -0.11(-1.03%)
Nov 12, 2014 10.59 10.67 10.59 10.64 3,037,403 -0.25(-2.28%)
Nov 11, 2014 10.87 10.92 10.83 10.89 1,041,035 +0.04(+0.34%)
Nov 10, 2014 10.87 10.91 10.82 10.85 1,338,974 -0.03(-0.27%)
Nov 07, 2014 10.87 10.90 10.82 10.88 1,894,871 -0.07(-0.67%)
Nov 06, 2014 11.04 11.09 10.90 10.95 1,877,857 -0.12(-1.12%)
Nov 05, 2014 11.11 11.11 11.00 11.08 1,619,488 +0.02(+0.22%)
Nov 04, 2014 11.05 11.08 10.98 11.05 2,182,036 +0.01(+0.07%)
Nov 03, 2014 11.07 11.11 10.99 11.05 3,310,684 -0.15(-1.30%)
Oct 31, 2014 10.62 11.42 10.60 11.19 18,457,668 +0.74(+7.09%)
Oct 30, 2014 10.41 10.55 10.38 10.45 2,496,358 +0.05(+0.49%)
Oct 29, 2014 10.46 10.48 10.37 10.40 5,319,964 -0.20(-1.92%)
Oct 28, 2014 10.48 10.61 10.46 10.60 4,261,219 +0.07(+0.69%)
Oct 27, 2014 10.46 10.69 10.69 10.53 2,752,402 -0.16(-1.50%)
Oct 24, 2014 10.60 10.70 10.60 10.69 2,113,401 +0.15(+1.38%)
Oct 23, 2014 10.57 10.64 10.53 10.54 2,591,818 +0.16(+1.54%)
Oct 22, 2014 10.46 10.52 10.36 10.38 2,649,800 -0.19(-1.79%)
Oct 21, 2014 10.53 10.61 10.52 10.57 3,350,893 +0.20(+1.96%)
Oct 20, 2014 10.20 10.60 10.18 10.37 8,335,248 +0.38(+3.78%)
Oct 17, 2014 10.08 10.11 9.919 9.992 4,452,650 +0.18(+1.85%)
Oct 16, 2014 9.643 9.890 9.643 9.810 6,919,747 -0.21(-2.10%)
Oct 15, 2014 9.992 10.06 9.731 10.02 11,131,458 -0.30(-2.89%)
Oct 14, 2014 10.38 10.41 10.25 10.32 4,999,952 -0.05(-0.49%)
Oct 13, 2014 10.55 10.61 10.36 10.37 3,535,339 -0.04(-0.35%)
Oct 10, 2014 10.57 10.62 10.40 10.41 8,913,027 -0.15(-1.38%)
Oct 09, 2014 10.74 10.80 10.50 10.55 10,365,912 -0.45(-4.10%)
Oct 08, 2014 10.86 11.03 10.70 11.00 10,390,422 +0.23(+2.16%)
Oct 07, 2014 10.84 10.91 10.76 10.77 22,847,798 -0.17(-1.53%)
Oct 06, 2014 10.89 10.97 10.83 10.94 13,561,495 +0.44(+4.22%)
Oct 03, 2014 10.49 10.54 10.46 10.49 3,237,428 +0.01(+0.07%)
Oct 02, 2014 10.54 10.58 10.37 10.49 5,077,179 -0.19(-1.77%)
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.