Skip to main content

Barclays Plc ADR (NY: BCS )

9.490 +0.070 (+0.74%)
Streaming Delayed Price Updated: 2:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 13.69 13.72 12.85 12.90 3,748,131 -0.76(-5.56%)
Oct 29, 2009 13.47 13.73 13.31 13.66 4,306,348 +0.98(+7.69%)
Oct 28, 2009 13.37 13.48 12.66 12.69 5,496,372 -0.93(-6.84%)
Oct 27, 2009 13.89 13.99 13.53 13.62 3,715,150 -0.50(-3.54%)
Oct 26, 2009 14.47 14.60 14.02 14.12 3,470,176 -0.31(-2.18%)
Oct 23, 2009 14.65 14.69 14.36 14.43 3,836,532 -0.61(-4.06%)
Oct 22, 2009 14.74 15.08 14.56 15.04 3,941,103 +0.36(+2.44%)
Oct 21, 2009 14.80 15.09 14.67 14.69 6,513,569 -0.01(-0.08%)
Oct 20, 2009 14.71 14.78 14.67 14.70 3,456,307 -0.65(-4.26%)
Oct 19, 2009 15.27 15.55 15.11 15.35 2,030,974 +0.35(+2.30%)
Oct 16, 2009 15.14 15.52 14.96 15.01 3,579,372 -0.52(-3.34%)
Oct 15, 2009 15.24 15.72 15.14 15.52 6,767,433 +0.19(+1.21%)
Oct 14, 2009 15.03 15.42 14.93 15.34 9,485,370 +1.05(+7.34%)
Oct 13, 2009 14.22 14.36 14.12 14.29 2,366,132 -0.31(-2.16%)
Oct 12, 2009 14.62 14.69 14.47 14.61 1,834,883 -0.24(-1.62%)
Oct 09, 2009 14.82 14.85 14.68 14.85 966,890 +0.03(+0.21%)
Oct 08, 2009 14.73 15.00 14.59 14.81 1,691,759 +0.15(+1.05%)
Oct 07, 2009 14.56 14.66 14.50 14.66 1,345,532 +0.27(+1.84%)
Oct 06, 2009 14.46 14.69 14.21 14.40 1,689,521 +0.01(+0.09%)
Oct 05, 2009 13.98 14.43 13.97 14.38 2,433,269 +0.33(+2.37%)
Oct 02, 2009 13.93 14.24 13.85 14.05 2,480,793 -0.02(-0.18%)
Oct 01, 2009 14.46 14.52 14.06 14.07 2,708,634 -0.52(-3.55%)
Sep 30, 2009 14.81 14.85 14.42 14.59 2,347,193 +0.17(+1.15%)
Sep 29, 2009 14.69 14.77 14.39 14.43 2,202,133 -0.09(-0.60%)
Sep 28, 2009 14.28 14.56 14.21 14.51 2,555,100 +0.41(+2.89%)
Sep 25, 2009 14.12 14.23 13.97 14.11 2,809,049 -0.31(-2.14%)
Sep 24, 2009 14.88 14.94 14.22 14.41 2,899,598 -0.40(-2.71%)
Sep 23, 2009 15.06 15.23 14.80 14.81 2,172,761 -0.18(-1.19%)
Sep 22, 2009 15.00 15.10 14.94 14.99 2,840,269 +0.14(+0.91%)
Sep 21, 2009 14.65 14.94 14.54 14.86 2,481,652 -0.31(-2.03%)
Sep 18, 2009 15.22 15.24 14.94 15.17 2,488,501 -0.09(-0.61%)
Sep 17, 2009 15.46 15.67 15.13 15.26 3,160,977 -0.08(-0.52%)
Sep 16, 2009 15.18 15.85 15.03 15.34 5,455,257 +0.18(+1.18%)
Sep 15, 2009 15.20 15.31 14.98 15.16 3,068,271 -0.17(-1.13%)
Sep 14, 2009 14.95 15.41 14.93 15.33 3,197,304 +0.17(+1.14%)
Sep 11, 2009 15.35 15.42 15.14 15.16 1,450,190 -0.14(-0.93%)
Sep 10, 2009 15.09 15.31 14.92 15.30 2,215,603 +0.24(+1.60%)
Sep 09, 2009 14.88 15.15 14.80 15.06 1,860,673 +0.44(+3.00%)
Sep 08, 2009 14.70 14.70 14.44 14.62 2,204,651 +0.14(+0.98%)
Sep 04, 2009 14.24 14.53 14.15 14.48 1,433,018 +0.12(+0.82%)
Sep 03, 2009 14.46 14.50 14.12 14.36 2,188,596 +0.07(+0.52%)
Sep 02, 2009 14.21 14.44 14.17 14.29 2,368,209 -0.20(-1.36%)
Sep 01, 2009 14.80 15.07 14.33 14.49 3,318,002 -0.60(-3.97%)
Aug 31, 2009 14.99 15.11 14.62 15.09 1,720,473 -0.14(-0.89%)
Aug 28, 2009 15.42 15.48 15.12 15.22 2,436,597 +0.22(+1.48%)
Aug 27, 2009 14.85 15.02 14.59 15.00 2,926,128 +0.36(+2.49%)
Aug 26, 2009 14.48 14.72 14.38 14.64 3,014,173 +0.04(+0.25%)
Aug 25, 2009 14.78 14.87 14.55 14.60 3,099,042 +0.23(+1.63%)
Aug 24, 2009 14.77 14.81 14.25 14.36 2,315,415 -0.12(-0.85%)
Aug 21, 2009 14.35 14.60 14.25 14.49 3,245,630 +0.19(+1.34%)
Aug 20, 2009 14.15 14.38 14.12 14.30 1,914,607 +0.12(+0.83%)
Aug 19, 2009 13.85 14.23 13.85 14.18 1,520,309 +0.07(+0.48%)
Aug 18, 2009 13.93 14.20 13.89 14.11 2,648,260 +0.15(+1.07%)
Aug 17, 2009 13.94 14.02 13.73 13.96 3,951,005 -0.88(-5.96%)
Aug 14, 2009 14.93 14.93 14.47 14.85 2,518,526 +0.15(+1.05%)
Aug 13, 2009 14.61 14.84 14.44 14.69 2,239,059 +0.23(+1.62%)
Aug 12, 2009 14.13 14.64 14.13 14.46 1,998,412 +0.40(+2.85%)
Aug 11, 2009 14.23 14.44 13.99 14.06 3,002,378 -0.46(-3.15%)
Aug 10, 2009 14.72 14.84 14.32 14.51 2,392,335 -0.39(-2.61%)
Aug 07, 2009 14.88 15.18 14.81 14.90 4,162,678 +0.43(+2.94%)
Aug 06, 2009 15.01 15.01 14.25 14.48 4,222,248 +0.12(+0.86%)
Aug 05, 2009 14.40 14.41 14.05 14.35 4,034,032 +0.76(+5.59%)
Aug 04, 2009 13.68 13.94 13.54 13.59 4,000,330 -0.11(-0.80%)
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.