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

Barclays Plc ADR (NY: BCS )

9.160 -0.020 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Jul 29, 2016 6.618 6.633 6.445 6.469 19,303,992 +0.31(+5.10%)
Jul 28, 2016 6.178 6.194 6.115 6.155 7,776,775 -0.09(-1.51%)
Jul 27, 2016 6.257 6.312 6.202 6.249 10,246,772 +0.03(+0.51%)
Jul 26, 2016 6.217 6.257 6.178 6.217 10,869,572 -0.05(-0.75%)
Jul 25, 2016 6.272 6.304 6.233 6.264 5,804,702 -0.03(-0.50%)
Jul 22, 2016 6.351 6.351 6.280 6.296 5,344,909 -0.03(-0.50%)
Jul 21, 2016 6.351 6.429 6.319 6.327 8,732,229 +0.02(+0.25%)
Jul 20, 2016 6.296 6.327 6.264 6.312 7,213,832 +0.09(+1.39%)
Jul 19, 2016 6.225 6.288 6.202 6.225 10,279,222 -0.13(-2.10%)
Jul 18, 2016 6.288 6.398 6.261 6.359 10,026,855 +0.08(+1.25%)
Jul 15, 2016 6.327 6.327 6.225 6.280 8,290,328 -0.02(-0.25%)
Jul 14, 2016 6.304 6.343 6.209 6.296 26,303,390 +0.19(+3.08%)
Jul 13, 2016 6.178 6.217 6.052 6.107 23,848,054 -0.13(-2.14%)
Jul 12, 2016 6.335 6.351 6.209 6.241 39,384,500 +0.22(+3.65%)
Jul 11, 2016 5.990 6.045 5.927 6.021 17,510,080 +0.27(+4.78%)
Jul 08, 2016 5.825 5.542 5.542 5.746 14,881,011 +0.20(+3.68%)
Jul 07, 2016 5.652 5.699 5.495 5.542 16,380,429 -0.02(-0.28%)
Jul 06, 2016 5.519 5.558 5.377 5.558 31,075,502 -0.10(-1.80%)
Jul 05, 2016 5.762 5.786 5.613 5.660 21,578,406 -0.30(-5.01%)
Jul 01, 2016 5.974 5.958 5.958 5.958 16,339,426 -0.01(-0.13%)
Jun 30, 2016 5.872 6.021 5.809 5.966 28,487,012 +0.00(+0.00%)
Jun 29, 2016 5.817 6.021 5.766 5.966 41,095,984 +0.24(+4.11%)
Jun 28, 2016 5.707 5.801 5.597 5.731 80,620,032 +0.21(+3.84%)
Jun 27, 2016 5.534 5.644 5.307 5.519 191,109,440 -1.46(-20.92%)
Jun 24, 2016 8.776 7.212 6.382 6.979 95,396,984 -1.80(-20.48%)
Jun 23, 2016 8.682 8.784 8.576 8.776 9,222,611 +0.37(+4.39%)
Jun 22, 2016 8.384 8.549 8.376 8.408 9,081,958 +0.07(+0.85%)
Jun 21, 2016 8.266 8.408 8.188 8.337 9,529,112 +0.27(+3.41%)
Jun 20, 2016 8.156 8.188 8.054 8.062 10,787,501 +0.51(+6.76%)
Jun 17, 2016 7.434 7.568 7.387 7.552 10,431,348 +0.39(+5.48%)
Jun 16, 2016 6.994 7.175 6.892 7.159 6,715,419 +0.01(+0.11%)
Jun 15, 2016 7.230 7.293 7.151 7.151 6,633,413 +0.05(+0.66%)
Jun 14, 2016 7.175 7.254 7.049 7.104 9,859,789 -0.22(-3.00%)
Jun 13, 2016 7.340 7.458 7.308 7.324 7,278,235 -0.18(-2.41%)
Jun 10, 2016 7.701 7.725 7.497 7.505 8,474,903 -0.50(-6.27%)
Jun 09, 2016 8.054 8.054 7.976 8.007 4,584,401 -0.13(-1.64%)
Jun 08, 2016 8.203 8.227 8.101 8.141 5,439,551 -0.09(-1.05%)
Jun 07, 2016 8.274 8.364 8.227 8.227 3,343,187 +0.02(+0.29%)
Jun 06, 2016 8.172 8.235 8.141 8.203 6,777,756 -0.05(-0.57%)
Jun 03, 2016 8.274 8.294 8.117 8.251 3,955,131 -0.03(-0.38%)
Jun 02, 2016 8.211 8.305 8.202 8.282 3,893,034 +0.05(+0.67%)
Jun 01, 2016 8.094 8.243 8.039 8.227 4,479,964 -0.08(-0.95%)
May 31, 2016 8.502 8.557 8.266 8.305 6,470,164 -0.26(-3.02%)
May 27, 2016 8.549 8.565 8.565 8.565 2,466,448 +0.06(+0.74%)
May 26, 2016 8.572 8.588 8.439 8.502 3,781,017 -0.07(-0.82%)
May 25, 2016 8.494 8.643 8.494 8.572 5,347,643 +0.20(+2.44%)
May 24, 2016 8.243 8.368 8.219 8.368 6,413,278 +0.38(+4.82%)
May 23, 2016 8.007 8.062 7.960 7.984 4,069,695 +0.01(+0.10%)
May 20, 2016 7.925 8.031 7.925 7.976 4,816,665 +0.10(+1.30%)
May 19, 2016 7.929 7.984 7.795 7.874 6,201,178 +0.05(+0.70%)
May 18, 2016 7.638 7.858 7.607 7.819 6,573,464 +0.41(+5.51%)
May 17, 2016 7.434 7.497 7.352 7.411 4,476,945 +0.00(+0.00%)
May 16, 2016 7.371 7.442 7.371 7.411 3,626,679 +0.04(+0.53%)
May 13, 2016 7.395 7.489 7.340 7.371 5,730,818 -0.05(-0.64%)
May 12, 2016 7.497 7.536 7.363 7.418 5,841,478 +0.04(+0.53%)
May 11, 2016 7.411 7.485 7.340 7.379 3,198,963 -0.05(-0.74%)
May 10, 2016 7.371 7.473 7.348 7.434 3,034,796 +0.22(+3.05%)
May 09, 2016 7.301 7.332 7.183 7.214 4,387,998 -0.17(-2.34%)
May 06, 2016 7.277 7.434 7.261 7.387 2,986,065 +0.07(+0.97%)
May 05, 2016 7.363 7.458 7.285 7.316 4,402,065 -0.10(-1.38%)
May 04, 2016 7.434 7.505 7.387 7.418 5,709,721 -0.16(-2.07%)
May 03, 2016 7.654 7.662 7.528 7.575 5,745,351 -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.