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

Barclays Plc ADR (NY: BCS )

9.360 +0.120 (+1.30%)
Streaming Delayed Price Updated: 10:45 AM EDT, Apr 19, 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 (%)
Mar 30, 2012 9.935 9.935 9.754 9.844 7,503,480 +0.02(+0.20%)
Mar 29, 2012 9.844 9.935 9.702 9.825 7,568,062 -0.35(-3.45%)
Mar 28, 2012 10.24 10.29 10.03 10.18 7,771,990 -0.21(-2.00%)
Mar 27, 2012 10.66 10.66 10.38 10.38 28,400,634 -0.17(-1.60%)
Mar 26, 2012 10.32 10.56 10.27 10.55 22,591,038 +0.27(+2.66%)
Mar 23, 2012 9.968 10.31 9.903 10.28 22,581,958 +0.43(+4.35%)
Mar 22, 2012 9.838 9.922 9.799 9.851 13,690,792 -0.28(-2.76%)
Mar 21, 2012 10.17 10.18 9.974 10.13 7,818,569 -0.10(-1.02%)
Mar 20, 2012 10.20 10.29 10.12 10.23 8,811,688 -0.20(-1.93%)
Mar 19, 2012 10.42 10.55 10.40 10.44 9,139,936 -0.06(-0.62%)
Mar 16, 2012 10.40 10.62 10.38 10.50 12,131,711 +0.23(+2.28%)
Mar 15, 2012 10.19 10.30 10.08 10.27 5,561,048 +0.03(+0.25%)
Mar 14, 2012 10.24 10.28 10.10 10.24 10,898,184 +0.16(+1.61%)
Mar 13, 2012 9.741 10.12 9.741 10.08 13,464,139 +0.43(+4.44%)
Mar 12, 2012 9.637 9.708 9.546 9.650 7,428,753 -0.19(-1.98%)
Mar 09, 2012 9.805 9.896 9.747 9.844 7,711,379 -0.14(-1.43%)
Mar 08, 2012 9.870 10.01 9.734 9.987 9,018,556 +0.14(+1.45%)
Mar 07, 2012 9.715 9.864 9.637 9.844 8,631,051 +0.21(+2.23%)
Mar 06, 2012 9.903 9.948 9.533 9.630 16,599,429 -0.83(-7.95%)
Mar 05, 2012 10.47 10.48 10.33 10.46 5,579,863 -0.04(-0.37%)
Mar 02, 2012 10.64 10.64 10.47 10.50 6,266,654 +0.07(+0.69%)
Mar 01, 2012 10.36 10.47 10.33 10.43 10,943,518 +0.31(+3.08%)
Feb 29, 2012 10.27 10.35 10.09 10.12 8,922,354 +0.02(+0.19%)
Feb 28, 2012 9.916 10.11 9.870 10.10 6,247,205 +0.03(+0.26%)
Feb 27, 2012 9.909 10.10 9.864 10.07 4,974,252 -0.10(-1.02%)
Feb 24, 2012 10.14 10.25 10.06 10.18 6,482,569 +0.27(+2.69%)
Feb 23, 2012 9.747 9.935 9.689 9.909 4,676,991 +0.18(+1.87%)
Feb 22, 2012 9.883 9.896 9.695 9.728 6,524,874 -0.29(-2.93%)
Feb 21, 2012 10.02 10.14 9.951 10.02 7,557,513 -0.16(-1.58%)
Feb 17, 2012 10.17 10.21 10.02 10.18 6,101,797 +0.13(+1.28%)
Feb 16, 2012 9.668 10.06 9.649 10.05 8,140,485 +0.40(+4.19%)
Feb 15, 2012 9.701 9.758 9.598 9.649 7,507,877 +0.18(+1.90%)
Feb 14, 2012 9.469 9.508 9.341 9.469 7,189,639 -0.12(-1.27%)
Feb 13, 2012 9.668 9.720 9.540 9.591 5,606,807 +0.08(+0.84%)
Feb 10, 2012 9.611 9.623 9.415 9.511 9,129,945 +0.14(+1.54%)
Feb 09, 2012 9.745 9.778 9.367 9.367 11,850,664 -0.27(-2.80%)
Feb 08, 2012 9.649 9.675 9.469 9.636 6,196,624 +0.02(+0.20%)
Feb 07, 2012 9.476 9.694 9.380 9.617 6,788,349 +0.15(+1.63%)
Feb 06, 2012 9.418 9.508 9.354 9.463 4,023,301 -0.23(-2.38%)
Feb 03, 2012 9.585 9.694 9.514 9.694 6,891,379 +0.44(+4.72%)
Feb 02, 2012 9.225 9.309 9.142 9.258 4,799,194 +0.12(+1.26%)
Feb 01, 2012 9.091 9.238 9.001 9.142 9,885,547 +0.46(+5.25%)
Jan 31, 2012 8.654 8.731 8.532 8.686 6,248,271 +0.08(+0.89%)
Jan 30, 2012 8.628 8.673 8.545 8.609 7,600,200 -0.44(-4.83%)
Jan 27, 2012 8.885 9.091 8.860 9.046 4,121,735 +0.10(+1.15%)
Jan 26, 2012 9.161 9.200 8.872 8.943 6,317,483 +0.08(+0.87%)
Jan 25, 2012 8.673 8.898 8.603 8.866 5,094,849 +0.11(+1.25%)
Jan 24, 2012 8.648 8.821 8.590 8.757 5,602,737 -0.18(-2.01%)
Jan 23, 2012 9.001 9.100 8.827 8.937 12,544,319 -0.02(-0.22%)
Jan 20, 2012 8.956 9.020 8.866 8.956 16,686,346 +0.27(+3.10%)
Jan 19, 2012 8.750 8.834 8.596 8.686 32,444,304 +0.64(+7.89%)
Jan 18, 2012 7.845 8.089 7.832 8.051 6,560,423 +0.26(+3.38%)
Jan 17, 2012 7.813 7.925 7.762 7.787 4,770,804 -0.15(-1.94%)
Jan 13, 2012 7.807 7.948 7.563 7.941 8,285,313 +0.13(+1.73%)
Jan 12, 2012 7.685 7.826 7.569 7.807 8,608,921 +0.24(+3.14%)
Jan 11, 2012 7.447 7.608 7.396 7.569 4,006,357 -0.04(-0.51%)
Jan 10, 2012 7.505 7.653 7.428 7.608 7,976,957 +0.43(+5.99%)
Jan 09, 2012 7.312 7.325 7.049 7.178 6,736,180 -0.19(-2.53%)
Jan 06, 2012 7.473 7.486 7.338 7.364 3,216,838 -0.06(-0.86%)
Jan 05, 2012 7.454 7.484 7.293 7.428 4,472,023 -0.16(-2.11%)
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.