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

Barclays Plc ADR (NY: BCS )

12.22 -0.03 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Aug 31, 2011 6.914 7.082 6.889 6.964 8,416,699 +0.22(+3.23%)
Aug 30, 2011 6.708 6.814 6.603 6.746 7,325,625 -0.03(-0.46%)
Aug 29, 2011 6.509 6.808 6.509 6.777 7,202,935 +0.42(+6.57%)
Aug 26, 2011 6.284 6.453 6.197 6.359 7,227,174 -0.04(-0.68%)
Aug 25, 2011 6.646 6.746 6.390 6.403 12,591,182 +0.14(+2.29%)
Aug 24, 2011 6.029 6.278 6.004 6.260 11,313,306 +0.07(+1.11%)
Aug 23, 2011 6.072 6.247 5.942 6.191 13,428,411 +0.19(+3.22%)
Aug 22, 2011 6.160 6.178 5.991 5.998 8,800,476 -0.17(-2.73%)
Aug 19, 2011 6.235 6.409 6.141 6.166 9,329,003 -0.24(-3.70%)
Aug 18, 2011 6.602 6.671 6.297 6.403 16,588,215 -0.82(-11.31%)
Aug 17, 2011 7.307 7.425 7.139 7.220 8,291,553 -0.16(-2.20%)
Aug 16, 2011 7.301 7.569 7.288 7.382 6,944,536 -0.24(-3.19%)
Aug 15, 2011 7.375 7.693 7.363 7.625 6,325,845 +0.08(+1.07%)
Aug 12, 2011 7.725 7.800 7.494 7.544 10,882,047 +0.07(+0.92%)
Aug 11, 2011 6.727 7.644 6.690 7.475 14,386,738 +0.86(+13.01%)
Aug 10, 2011 7.157 7.170 6.609 6.615 13,662,868 -0.85(-11.36%)
Aug 09, 2011 7.382 7.469 6.830 7.463 10,601,232 +0.74(+10.98%)
Aug 08, 2011 7.382 7.512 6.718 6.725 14,850,654 -1.01(-13.07%)
Aug 05, 2011 7.996 8.040 7.351 7.736 13,468,549 -0.08(-1.03%)
Aug 04, 2011 8.102 8.158 7.810 7.816 16,421,977 -1.04(-11.70%)
Aug 03, 2011 8.834 8.865 8.573 8.852 9,710,989 +0.16(+1.78%)
Aug 02, 2011 9.026 9.063 8.679 8.697 6,119,527 -0.20(-2.30%)
Aug 01, 2011 9.119 9.144 8.753 8.902 5,950,043 -0.13(-1.44%)
Jul 29, 2011 9.001 9.194 8.921 9.032 4,896,165 -0.08(-0.89%)
Jul 28, 2011 9.150 9.280 9.088 9.113 6,538,825 +0.20(+2.30%)
Jul 27, 2011 9.132 9.138 8.871 8.908 6,691,936 -0.43(-4.65%)
Jul 26, 2011 9.280 9.386 9.200 9.342 4,235,900 +0.04(+0.47%)
Jul 25, 2011 9.262 9.324 9.225 9.299 8,905,707 -0.38(-3.91%)
Jul 22, 2011 9.727 9.733 9.665 9.677 5,986,847 -0.13(-1.33%)
Jul 21, 2011 9.516 9.919 9.448 9.808 20,581,258 +0.87(+9.72%)
Jul 20, 2011 8.921 8.964 8.790 8.939 11,518,707 +0.28(+3.22%)
Jul 19, 2011 8.455 8.666 8.418 8.660 12,160,733 +0.30(+3.56%)
Jul 18, 2011 8.673 8.716 8.235 8.362 18,874,582 -0.64(-7.10%)
Jul 15, 2011 9.094 9.169 8.936 9.001 9,612,931 -0.03(-0.34%)
Jul 14, 2011 9.181 9.274 9.020 9.032 7,763,319 -0.08(-0.89%)
Jul 13, 2011 9.045 9.225 8.958 9.113 8,093,232 +0.06(+0.62%)
Jul 12, 2011 9.076 9.212 9.039 9.057 10,667,394 -0.24(-2.54%)
Jul 11, 2011 9.336 9.380 9.187 9.293 12,636,937 -0.51(-5.19%)
Jul 08, 2011 9.839 9.864 9.690 9.802 6,634,983 -0.24(-2.41%)
Jul 07, 2011 10.13 10.14 10.01 10.04 4,143,899 +0.01(+0.12%)
Jul 06, 2011 9.926 10.03 9.854 10.03 7,636,433 -0.35(-3.41%)
Jul 05, 2011 10.50 10.51 10.33 10.38 4,100,579 -0.22(-2.05%)
Jul 01, 2011 10.50 10.66 10.44 10.60 6,866,502 +0.41(+4.02%)
Jun 30, 2011 10.09 10.29 10.03 10.19 6,466,437 +0.19(+1.86%)
Jun 29, 2011 9.938 10.01 9.820 10.01 5,251,124 +0.30(+3.13%)
Jun 28, 2011 9.628 9.758 9.603 9.702 3,813,832 +0.16(+1.62%)
Jun 27, 2011 9.374 9.584 9.355 9.547 3,834,209 +0.04(+0.39%)
Jun 24, 2011 9.591 9.603 9.420 9.510 8,743,644 -0.38(-3.83%)
Jun 23, 2011 9.783 9.895 9.646 9.888 9,139,023 -0.21(-2.09%)
Jun 22, 2011 10.19 10.25 10.09 10.10 5,444,703 -0.40(-3.78%)
Jun 21, 2011 10.34 10.52 10.32 10.50 2,818,494 +0.27(+2.61%)
Jun 20, 2011 10.22 10.24 10.19 10.23 2,168,594 -0.05(-0.48%)
Jun 17, 2011 10.37 10.42 10.27 10.28 6,962,373 +0.09(+0.91%)
Jun 16, 2011 10.17 10.25 10.08 10.19 5,758,974 -0.18(-1.74%)
Jun 15, 2011 10.55 10.62 10.22 10.37 7,235,834 -0.39(-3.63%)
Jun 14, 2011 10.84 10.94 10.72 10.76 3,347,070 +0.14(+1.29%)
Jun 13, 2011 10.57 10.65 10.51 10.62 3,068,275 +0.20(+1.90%)
Jun 10, 2011 10.56 10.58 10.32 10.42 3,551,595 -0.23(-2.15%)
Jun 09, 2011 10.57 10.69 10.52 10.65 3,255,698 -0.04(-0.35%)
Jun 08, 2011 10.79 10.85 10.61 10.69 5,265,029 -0.01(-0.12%)
Jun 07, 2011 10.83 10.83 10.69 10.70 5,337,285 +0.16(+1.47%)
Jun 06, 2011 10.85 10.87 10.54 10.55 7,478,310 -0.30(-2.80%)
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.