Skip to main content

Barclays Plc ADR (NY: BCS )

9.465 +0.045 (+0.48%)
Streaming Delayed Price Updated: 2:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 6.619 6.634 6.446 6.470 19,301,052 +0.31(+5.10%)
Jul 28, 2016 6.179 6.195 6.116 6.155 7,775,591 -0.09(-1.51%)
Jul 27, 2016 6.258 6.312 6.203 6.250 10,245,211 +0.03(+0.50%)
Jul 26, 2016 6.218 6.258 6.179 6.218 10,867,917 -0.05(-0.75%)
Jul 25, 2016 6.273 6.305 6.234 6.265 5,803,818 -0.03(-0.50%)
Jul 22, 2016 6.352 6.352 6.281 6.297 5,344,095 -0.03(-0.50%)
Jul 21, 2016 6.352 6.430 6.320 6.328 8,730,899 +0.02(+0.25%)
Jul 20, 2016 6.297 6.328 6.265 6.312 7,212,733 +0.09(+1.39%)
Jul 19, 2016 6.226 6.289 6.203 6.226 10,277,657 -0.13(-2.10%)
Jul 18, 2016 6.289 6.399 6.261 6.360 10,025,328 +0.08(+1.25%)
Jul 15, 2016 6.328 6.328 6.226 6.281 8,289,066 -0.02(-0.25%)
Jul 14, 2016 6.305 6.344 6.210 6.297 26,299,384 +0.19(+3.08%)
Jul 13, 2016 6.179 6.218 6.053 6.108 23,844,422 -0.13(-2.14%)
Jul 12, 2016 6.336 6.352 6.210 6.242 39,378,500 +0.22(+3.65%)
Jul 11, 2016 5.991 6.046 5.928 6.022 17,507,412 +0.27(+4.78%)
Jul 08, 2016 5.826 5.543 5.543 5.747 14,878,745 +0.20(+3.68%)
Jul 07, 2016 5.653 5.700 5.496 5.543 16,377,934 -0.02(-0.28%)
Jul 06, 2016 5.519 5.559 5.378 5.559 31,070,770 -0.10(-1.80%)
Jul 05, 2016 5.763 5.786 5.614 5.661 21,575,120 -0.30(-5.01%)
Jul 01, 2016 5.975 5.959 5.959 5.959 16,336,938 -0.01(-0.13%)
Jun 30, 2016 5.873 6.022 5.810 5.967 28,482,674 +0.00(+0.00%)
Jun 29, 2016 5.818 6.022 5.767 5.967 41,089,724 +0.24(+4.11%)
Jun 28, 2016 5.708 5.802 5.598 5.731 80,607,752 +0.21(+3.84%)
Jun 27, 2016 5.535 5.645 5.308 5.519 191,080,336 -1.46(-20.92%)
Jun 24, 2016 8.778 7.213 6.383 6.980 95,382,456 -1.80(-20.48%)
Jun 23, 2016 8.684 8.786 8.578 8.778 9,221,206 +0.37(+4.39%)
Jun 22, 2016 8.385 8.550 8.377 8.409 9,080,574 +0.07(+0.85%)
Jun 21, 2016 8.267 8.409 8.189 8.338 9,527,661 +0.27(+3.41%)
Jun 20, 2016 8.158 8.189 8.055 8.063 10,785,858 +0.51(+6.76%)
Jun 17, 2016 7.435 7.569 7.388 7.553 10,429,759 +0.39(+5.48%)
Jun 16, 2016 6.996 7.176 6.893 7.160 6,714,396 +0.01(+0.11%)
Jun 15, 2016 7.231 7.294 7.153 7.153 6,632,403 +0.05(+0.66%)
Jun 14, 2016 7.176 7.255 7.051 7.105 9,858,288 -0.22(-3.00%)
Jun 13, 2016 7.341 7.459 7.310 7.325 7,277,126 -0.18(-2.41%)
Jun 10, 2016 7.702 7.726 7.498 7.506 8,473,612 -0.50(-6.27%)
Jun 09, 2016 8.055 8.055 7.977 8.008 4,583,702 -0.13(-1.64%)
Jun 08, 2016 8.205 8.228 8.103 8.142 5,438,722 -0.09(-1.05%)
Jun 07, 2016 8.275 8.366 8.228 8.228 3,342,677 +0.02(+0.29%)
Jun 06, 2016 8.173 8.236 8.142 8.205 6,776,724 -0.05(-0.57%)
Jun 03, 2016 8.275 8.295 8.118 8.252 3,954,529 -0.03(-0.38%)
Jun 02, 2016 8.213 8.307 8.203 8.283 3,892,441 +0.05(+0.67%)
Jun 01, 2016 8.095 8.244 8.040 8.228 4,479,282 -0.08(-0.95%)
May 31, 2016 8.503 8.558 8.267 8.307 6,469,178 -0.26(-3.02%)
May 27, 2016 8.550 8.566 8.566 8.566 2,466,073 +0.06(+0.74%)
May 26, 2016 8.574 8.589 8.440 8.503 3,780,442 -0.07(-0.82%)
May 25, 2016 8.495 8.644 8.495 8.574 5,346,829 +0.20(+2.44%)
May 24, 2016 8.244 8.370 8.220 8.370 6,412,302 +0.38(+4.82%)
May 23, 2016 8.008 8.063 7.961 7.985 4,069,075 +0.01(+0.10%)
May 20, 2016 7.926 8.032 7.926 7.977 4,815,931 +0.10(+1.30%)
May 19, 2016 7.930 7.985 7.796 7.875 6,200,234 +0.05(+0.70%)
May 18, 2016 7.639 7.859 7.608 7.820 6,572,463 +0.41(+5.51%)
May 17, 2016 7.435 7.498 7.353 7.412 4,476,264 +0.00(+0.00%)
May 16, 2016 7.372 7.443 7.372 7.412 3,626,127 +0.04(+0.53%)
May 13, 2016 7.396 7.490 7.341 7.372 5,729,945 -0.05(-0.63%)
May 12, 2016 7.498 7.537 7.365 7.420 5,840,588 +0.04(+0.53%)
May 11, 2016 7.412 7.486 7.341 7.380 3,198,475 -0.05(-0.74%)
May 10, 2016 7.372 7.474 7.349 7.435 3,034,334 +0.22(+3.05%)
May 09, 2016 7.302 7.333 7.184 7.215 4,387,330 -0.17(-2.34%)
May 06, 2016 7.278 7.435 7.263 7.388 2,985,610 +0.07(+0.97%)
May 05, 2016 7.365 7.459 7.286 7.317 4,401,395 -0.10(-1.38%)
May 04, 2016 7.435 7.506 7.388 7.420 5,708,852 -0.16(-2.07%)
May 03, 2016 7.655 7.663 7.529 7.577 5,744,476 -0.34(-4.27%)
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.