Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barclays Plc ADR (NY: BCS )

10.27 +0.67 (+6.98%)
Streaming Delayed Price Updated: 12:39 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2012 11.24 11.49 11.09 11.41 4,881,992 +0.37(+3.34%)
Dec 28, 2012 11.12 11.18 11.03 11.04 3,116,418 -0.30(-2.62%)
Dec 27, 2012 11.35 11.39 11.16 11.34 4,266,004 +0.12(+1.06%)
Dec 26, 2012 11.27 11.29 11.12 11.22 1,662,097 -0.02(-0.18%)
Dec 24, 2012 11.16 11.39 10.94 11.24 1,034,429 -0.01(-0.12%)
Dec 21, 2012 11.14 11.28 11.12 11.25 4,156,620 -0.26(-2.29%)
Dec 20, 2012 11.41 11.51 11.38 11.51 4,792,202 +0.16(+1.45%)
Dec 19, 2012 11.53 11.56 11.32 11.35 7,134,991 +0.10(+0.88%)
Dec 18, 2012 11.08 11.25 11.05 11.25 3,575,720 +0.26(+2.40%)
Dec 17, 2012 10.84 10.99 10.83 10.99 2,676,501 +0.11(+1.03%)
Dec 14, 2012 10.81 10.88 10.77 10.87 5,364,565 +0.14(+1.29%)
Dec 13, 2012 10.75 10.83 10.70 10.74 4,935,004 +0.07(+0.68%)
Dec 12, 2012 10.64 10.81 10.57 10.66 2,847,105 +0.09(+0.81%)
Dec 11, 2012 10.56 10.60 10.53 10.58 2,794,484 +0.03(+0.25%)
Dec 10, 2012 10.53 10.59 10.52 10.55 1,880,867 -0.09(-0.81%)
Dec 07, 2012 10.59 10.64 10.56 10.64 3,616,757 +0.03(+0.25%)
Dec 06, 2012 10.62 10.63 10.52 10.61 4,088,044 +0.11(+1.07%)
Dec 05, 2012 10.37 10.58 10.33 10.50 4,148,970 +0.14(+1.34%)
Dec 04, 2012 10.37 10.41 10.28 10.36 3,624,405 -0.07(-0.69%)
Nov 30, 2012 10.39 10.45 10.36 10.43 8,317,888 +0.11(+1.09%)
Nov 29, 2012 10.35 10.39 10.18 10.32 10,521,899 +0.04(+0.39%)
Nov 28, 2012 10.07 10.31 9.984 10.28 5,597,376 +0.07(+0.65%)
Nov 27, 2012 10.28 10.35 10.19 10.21 7,561,996 -0.01(-0.06%)
Nov 26, 2012 10.17 10.23 10.04 10.22 9,617,321 -0.51(-4.73%)
Nov 23, 2012 10.63 10.75 10.62 10.73 3,346,327 +0.26(+2.52%)
Nov 21, 2012 10.43 10.47 10.38 10.47 5,159,859 +0.12(+1.15%)
Nov 20, 2012 10.18 10.36 10.14 10.35 6,389,067 -0.10(-0.95%)
Nov 19, 2012 10.27 10.46 10.25 10.45 7,495,160 +0.57(+5.81%)
Nov 16, 2012 9.977 9.981 9.734 9.872 6,352,779 -0.08(-0.79%)
Nov 15, 2012 10.00 10.08 9.885 9.951 6,433,474 +0.24(+2.44%)
Nov 14, 2012 9.912 9.964 9.701 9.714 5,345,084 -0.03(-0.34%)
Nov 13, 2012 9.674 9.938 9.661 9.747 3,401,141 -0.03(-0.34%)
Nov 12, 2012 9.800 9.839 9.753 9.780 3,565,360 +0.20(+2.13%)
Nov 09, 2012 9.516 9.707 9.516 9.575 5,006,205 -0.25(-2.55%)
Nov 08, 2012 9.984 10.05 9.819 9.826 6,478,757 -0.11(-1.13%)
Nov 07, 2012 10.06 10.10 9.885 9.938 7,787,058 -0.31(-3.00%)
Nov 06, 2012 10.10 10.25 10.07 10.24 4,844,165 +0.27(+2.70%)
Nov 05, 2012 9.963 10.02 9.904 9.976 5,955,182 -0.07(-0.65%)
Nov 02, 2012 10.24 10.26 10.02 10.04 6,008,746 -0.09(-0.91%)
Nov 01, 2012 9.930 10.15 9.904 10.13 6,184,701 +0.41(+4.25%)
Oct 31, 2012 9.713 9.739 9.589 9.720 6,435,856 -0.07(-0.74%)
Oct 26, 2012 9.792 9.792 9.792 9.792 3,831,028 -0.07(-0.67%)
Oct 25, 2012 9.936 10.02 9.779 9.858 4,855,296 +0.21(+2.18%)
Oct 24, 2012 9.707 9.753 9.615 9.648 6,619,652 -0.13(-1.34%)
Oct 23, 2012 9.707 9.818 9.634 9.779 7,118,111 -0.01(-0.07%)
Oct 19, 2012 9.923 9.923 9.713 9.785 7,292,232 -0.36(-3.56%)
Oct 18, 2012 10.39 10.40 10.05 10.15 10,819,969 -0.21(-2.03%)
Oct 17, 2012 10.23 10.40 10.22 10.36 8,845,148 -0.01(-0.13%)
Oct 16, 2012 10.32 10.42 10.27 10.37 12,774,723 +0.32(+3.20%)
Oct 15, 2012 9.963 10.07 9.858 10.05 9,668,637 +0.35(+3.59%)
Oct 12, 2012 9.726 9.877 9.674 9.700 11,253,967 -0.03(-0.27%)
Oct 11, 2012 9.733 9.810 9.680 9.726 7,126,368 +0.35(+3.78%)
Oct 10, 2012 9.306 9.388 9.267 9.372 7,504,302 +0.12(+1.35%)
Oct 09, 2012 9.405 9.405 9.231 9.247 4,720,181 -0.11(-1.19%)
Oct 08, 2012 9.392 9.418 9.319 9.359 3,420,666 -0.16(-1.66%)
Oct 05, 2012 9.667 9.713 9.477 9.516 5,994,831 +0.05(+0.55%)
Oct 04, 2012 9.398 9.480 9.359 9.464 5,333,285 +0.18(+1.98%)
Oct 03, 2012 9.326 9.352 9.214 9.280 5,562,077 -0.01(-0.07%)
Oct 02, 2012 9.385 9.418 9.228 9.287 4,483,671 +0.01(+0.07%)
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.