Skip to main content

Barclays Plc ADR (NY: BCS )

9.505 +0.085 (+0.90%)
Streaming Delayed Price Updated: 9:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 7.680 7.714 7.496 7.634 3,906,360 +0.05(+0.69%)
Aug 30, 2012 7.667 7.693 7.549 7.581 4,086,201 -0.13(-1.70%)
Aug 29, 2012 7.772 7.798 7.686 7.713 3,375,360 -0.11(-1.34%)
Aug 27, 2012 7.824 7.877 7.778 7.818 3,270,473 +0.03(+0.42%)
Aug 24, 2012 7.693 7.824 7.627 7.785 5,633,583 -0.12(-1.58%)
Aug 23, 2012 8.061 8.067 7.890 7.910 4,377,604 -0.20(-2.43%)
Aug 22, 2012 8.041 8.133 8.015 8.107 5,251,218 +0.03(+0.41%)
Aug 21, 2012 8.021 8.198 7.988 8.074 6,846,069 +0.20(+2.59%)
Aug 20, 2012 7.824 7.877 7.719 7.870 3,704,769 -0.05(-0.66%)
Aug 17, 2012 7.923 7.956 7.883 7.923 5,490,616 +0.22(+2.81%)
Aug 16, 2012 7.640 7.739 7.614 7.706 3,323,428 +0.18(+2.35%)
Aug 15, 2012 7.568 7.608 7.496 7.529 2,808,141 -0.04(-0.52%)
Aug 14, 2012 7.509 7.634 7.470 7.568 3,999,483 +0.03(+0.35%)
Aug 13, 2012 7.542 7.555 7.457 7.542 3,988,746 -0.02(-0.26%)
Aug 10, 2012 7.463 7.581 7.457 7.562 7,514,293 +0.20(+2.77%)
Aug 09, 2012 7.352 7.457 7.260 7.358 5,136,114 +0.01(+0.18%)
Aug 08, 2012 7.286 7.358 7.260 7.345 3,763,610 +0.08(+1.12%)
Aug 07, 2012 7.186 7.375 7.147 7.264 6,814,534 +0.11(+1.55%)
Aug 06, 2012 7.192 7.355 7.140 7.153 7,220,813 +0.19(+2.72%)
Aug 03, 2012 6.892 7.049 6.879 6.964 6,525,272 +0.40(+6.17%)
Aug 02, 2012 6.631 6.716 6.487 6.559 11,746,644 -0.25(-3.64%)
Aug 01, 2012 6.899 6.908 6.807 6.807 4,709,086 -0.02(-0.29%)
Jul 31, 2012 6.827 6.912 6.794 6.827 6,252,326 -0.10(-1.51%)
Jul 30, 2012 7.062 7.094 6.899 6.931 8,375,077 +0.04(+0.57%)
Jul 27, 2012 6.788 6.970 6.755 6.892 18,797,118 +0.57(+8.98%)
Jul 26, 2012 6.331 6.390 6.266 6.324 6,455,100 +0.25(+4.08%)
Jul 25, 2012 6.155 6.181 6.057 6.076 17,567,882 -0.02(-0.32%)
Jul 24, 2012 6.252 6.246 6.023 6.096 19,011,138 -0.16(-2.51%)
Jul 23, 2012 6.207 6.285 6.122 6.252 18,137,310 -0.22(-3.33%)
Jul 20, 2012 6.598 6.598 6.448 6.468 7,427,401 -0.23(-3.51%)
Jul 19, 2012 6.657 6.775 6.618 6.703 4,928,743 +0.13(+1.99%)
Jul 18, 2012 6.507 6.602 6.494 6.572 2,970,972 +0.01(+0.20%)
Jul 17, 2012 6.611 6.624 6.416 6.559 5,123,235 +0.07(+1.11%)
Jul 16, 2012 6.481 6.520 6.422 6.487 11,350,399 -0.20(-2.93%)
Jul 13, 2012 6.605 6.703 6.579 6.683 5,865,637 +0.07(+1.09%)
Jul 12, 2012 6.631 6.651 6.572 6.611 6,585,335 -0.08(-1.17%)
Jul 11, 2012 6.735 6.781 6.618 6.690 6,603,118 -0.01(-0.10%)
Jul 10, 2012 6.840 6.859 6.660 6.696 8,961,781 +0.02(+0.29%)
Jul 09, 2012 6.677 6.729 6.611 6.677 6,340,873 -0.03(-0.39%)
Jul 06, 2012 6.618 6.742 6.611 6.703 8,505,981 -0.12(-1.72%)
Jul 05, 2012 6.729 6.872 6.696 6.820 12,463,578 -0.06(-0.85%)
Jul 03, 2012 7.081 7.094 6.840 6.879 20,419,000 -0.15(-2.14%)
Jul 02, 2012 6.925 7.029 6.869 7.029 8,969,659 +0.31(+4.56%)
Jun 29, 2012 6.944 7.010 6.677 6.722 21,613,056 -0.35(-4.98%)
Jun 28, 2012 6.951 7.153 6.624 7.075 33,809,980 -0.97(-12.08%)
Jun 27, 2012 7.897 8.086 7.851 8.047 4,774,716 +0.10(+1.31%)
Jun 26, 2012 7.923 8.002 7.806 7.943 3,902,755 +0.07(+0.83%)
Jun 25, 2012 8.002 8.002 7.819 7.878 4,453,121 -0.35(-4.28%)
Jun 22, 2012 8.347 8.367 8.158 8.230 3,347,352 +0.10(+1.29%)
Jun 21, 2012 8.439 8.471 8.106 8.126 4,378,419 -0.33(-3.86%)
Jun 20, 2012 8.498 8.543 8.321 8.452 6,902,560 +0.18(+2.21%)
Jun 19, 2012 8.126 8.334 8.106 8.269 4,015,392 +0.24(+3.01%)
Jun 18, 2012 8.002 8.145 7.982 8.028 5,755,584 -0.26(-3.15%)
Jun 15, 2012 8.152 8.302 8.113 8.289 7,270,602 +0.39(+4.87%)
Jun 14, 2012 7.688 7.975 7.636 7.904 9,160,810 +0.29(+3.86%)
Jun 13, 2012 7.603 7.760 7.532 7.610 6,164,281 -0.19(-2.43%)
Jun 12, 2012 7.675 7.806 7.551 7.799 4,231,636 +0.18(+2.31%)
Jun 11, 2012 7.956 7.956 7.603 7.623 8,110,688 -0.16(-2.10%)
Jun 08, 2012 7.630 7.793 7.564 7.786 4,648,645 -0.05(-0.67%)
Jun 07, 2012 7.975 8.034 7.799 7.838 10,529,078 +0.11(+1.44%)
Jun 06, 2012 7.323 7.727 7.310 7.727 9,599,908 +0.57(+8.03%)
Jun 05, 2012 7.055 7.186 6.996 7.153 6,335,662 +0.11(+1.58%)
Jun 04, 2012 7.049 7.114 6.944 7.042 6,314,459 +0.05(+0.75%)
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.