Skip to main content

Barclays Plc ADR (NY: BCS )

11.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 5.936 6.793 5.912 6.793 854,093 +0.67(+10.95%)
Nov 26, 2008 6.008 6.220 5.833 6.123 2,507,257 -0.14(-2.22%)
Nov 25, 2008 5.924 6.303 5.799 6.262 3,017,060 +0.67(+11.99%)
Nov 24, 2008 5.338 5.676 5.247 5.592 3,312,935 +0.65(+13.20%)
Nov 21, 2008 4.958 5.072 4.542 4.939 3,509,306 +0.49(+10.99%)
Nov 20, 2008 4.529 4.813 4.305 4.450 3,339,400 -0.08(-1.73%)
Nov 19, 2008 5.145 5.272 4.456 4.529 2,758,437 -0.86(-16.01%)
Nov 18, 2008 5.090 5.525 5.042 5.392 2,391,516 -0.18(-3.25%)
Nov 17, 2008 5.555 5.888 5.483 5.574 1,620,468 -0.04(-0.65%)
Nov 14, 2008 5.809 5.954 5.574 5.610 0 -0.69(-10.93%)
Nov 13, 2008 5.749 6.485 5.465 6.298 2,384,064 +0.39(+6.54%)
Nov 12, 2008 6.365 6.365 5.827 5.912 2,843,232 -0.94(-13.74%)
Nov 11, 2008 6.685 6.925 6.582 6.854 1,423,428 -0.06(-0.87%)
Nov 10, 2008 7.361 7.445 6.642 6.914 1,801,441 -0.60(-8.03%)
Nov 07, 2008 7.282 7.790 7.204 7.518 0 +0.53(+7.51%)
Nov 06, 2008 7.464 7.548 6.823 6.993 2,386,258 -0.13(-1.86%)
Nov 05, 2008 7.669 7.898 7.125 7.125 3,070,308 -0.53(-6.94%)
Nov 04, 2008 7.204 7.832 7.107 7.657 4,784,273 +0.71(+10.17%)
Nov 03, 2008 6.582 6.950 6.552 6.950 4,571,753 +0.47(+7.27%)
Oct 31, 2008 6.854 7.331 6.304 6.479 0 -1.74(-21.16%)
Oct 30, 2008 8.146 8.550 8.049 8.218 2,477,786 +0.85(+11.56%)
Oct 29, 2008 7.270 7.850 7.156 7.367 2,387,702 -0.08(-1.13%)
Oct 28, 2008 7.125 7.524 6.473 7.451 3,442,647 +0.34(+4.75%)
Oct 27, 2008 7.294 7.453 7.005 7.113 1,731,009 -0.50(-6.51%)
Oct 24, 2008 6.854 7.844 6.854 7.608 0 -0.80(-9.55%)
Oct 23, 2008 8.255 8.689 7.966 8.412 2,483,783 -0.51(-5.75%)
Oct 22, 2008 9.172 9.245 8.641 8.925 2,923,163 -0.72(-7.45%)
Oct 21, 2008 9.812 10.08 9.643 9.643 1,337,220 -0.51(-5.00%)
Oct 20, 2008 9.837 10.15 9.743 10.15 1,554,787 +1.00(+10.88%)
Oct 17, 2008 8.877 9.710 8.816 9.154 0 -0.45(-4.65%)
Oct 16, 2008 9.251 9.649 8.563 9.601 3,395,613 -0.84(-8.04%)
Oct 15, 2008 10.40 10.64 9.945 10.44 2,996,407 -0.19(-1.76%)
Oct 14, 2008 10.81 11.13 10.23 10.63 4,993,242 +1.12(+11.75%)
Oct 13, 2008 9.360 9.903 8.689 9.511 4,179,665 +0.33(+3.62%)
Oct 10, 2008 8.399 9.535 7.935 9.178 0 -0.48(-4.94%)
Oct 09, 2008 11.41 11.42 9.166 9.655 3,723,384 -1.24(-11.41%)
Oct 08, 2008 10.98 12.08 10.25 10.90 5,405,875 -0.10(-0.88%)
Oct 07, 2008 12.90 12.95 10.43 11.00 7,256,942 -3.10(-21.98%)
Oct 06, 2008 13.74 14.22 12.76 14.09 3,039,214 -0.83(-5.54%)
Oct 03, 2008 15.62 16.50 14.53 14.92 0 +0.43(+2.96%)
Oct 02, 2008 15.05 15.34 14.49 14.49 2,806,413 -1.15(-7.34%)
Oct 01, 2008 15.06 15.97 14.68 15.64 4,076,473 +0.72(+4.86%)
Sep 30, 2008 14.50 15.09 14.14 14.91 4,236,600 -0.18(-1.20%)
Sep 29, 2008 14.87 15.36 13.35 15.10 4,474,611 -2.91(-16.16%)
Sep 26, 2008 15.86 18.84 15.78 18.01 0 +0.50(+2.83%)
Sep 25, 2008 15.58 17.93 15.50 17.51 4,632,915 +1.51(+9.43%)
Sep 24, 2008 16.27 16.32 15.16 16.00 2,079,673 +0.13(+0.84%)
Sep 23, 2008 16.02 16.30 15.34 15.87 2,513,459 +0.01(+0.08%)
Sep 22, 2008 17.93 17.93 15.86 15.86 4,638,409 -3.77(-19.20%)
Sep 19, 2008 18.21 19.62 16.91 19.62 0 +3.23(+19.71%)
Sep 18, 2008 13.64 17.45 12.59 16.39 13,489,110 +2.75(+20.13%)
Sep 17, 2008 14.32 14.87 13.43 13.65 8,641,771 -0.34(-2.42%)
Sep 16, 2008 12.35 14.06 12.21 13.99 8,799,397 +1.01(+7.82%)
Sep 15, 2008 13.25 13.94 12.83 12.97 7,649,395 -2.23(-14.69%)
Sep 12, 2008 14.79 15.34 14.68 15.20 0 +0.44(+2.99%)
Sep 11, 2008 13.97 14.82 13.86 14.76 2,730,059 -0.11(-0.73%)
Sep 10, 2008 15.27 15.33 14.60 14.87 2,328,329 -0.16(-1.08%)
Sep 09, 2008 15.92 16.29 14.99 15.04 4,459,325 -0.43(-2.77%)
Sep 08, 2008 15.42 15.88 14.99 15.46 5,898,483 +1.29(+9.12%)
Sep 05, 2008 13.67 14.18 13.57 14.17 0 +0.21(+1.51%)
Sep 04, 2008 14.74 14.82 13.89 13.96 2,645,834 -1.29(-8.44%)
Sep 03, 2008 15.16 15.42 15.01 15.25 1,690,613 -0.31(-1.98%)
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.