Skip to main content

Barclays Plc ADR (NY: BCS )

9.450 +0.030 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 12.62 12.69 12.40 12.68 4,349,359 +0.24(+1.94%)
Jul 30, 2009 12.54 12.65 12.38 12.44 3,020,491 +0.43(+3.55%)
Jul 29, 2009 12.12 12.12 11.94 12.01 2,390,583 -0.26(-2.11%)
Jul 28, 2009 12.04 12.35 11.97 12.27 2,776,651 -0.12(-1.00%)
Jul 27, 2009 12.51 12.61 12.29 12.40 4,861,679 -0.47(-3.65%)
Jul 24, 2009 12.78 13.00 12.59 12.86 3,750,909 +0.06(+0.48%)
Jul 23, 2009 12.09 13.00 12.01 12.80 5,090,756 +0.51(+4.17%)
Jul 22, 2009 12.12 12.51 12.02 12.29 2,958,197 -0.21(-1.68%)
Jul 21, 2009 12.69 12.72 12.27 12.50 2,630,301 -0.38(-2.92%)
Jul 20, 2009 12.85 12.90 12.72 12.88 2,787,182 +0.22(+1.76%)
Jul 17, 2009 12.84 12.88 12.51 12.65 2,648,188 -0.27(-2.10%)
Jul 16, 2009 12.75 12.99 12.72 12.93 3,222,796 +0.15(+1.16%)
Jul 15, 2009 12.64 12.86 12.50 12.78 3,861,718 +0.68(+5.61%)
Jul 14, 2009 12.12 12.19 11.91 12.10 3,649,014 +0.08(+0.67%)
Jul 13, 2009 11.80 12.04 11.56 12.02 3,035,850 +0.51(+4.45%)
Jul 10, 2009 11.54 11.64 11.38 11.51 2,411,694 -0.16(-1.38%)
Jul 09, 2009 11.59 11.79 11.41 11.67 3,162,121 +0.30(+2.66%)
Jul 08, 2009 11.56 11.59 11.01 11.36 5,177,639 -0.30(-2.54%)
Jul 07, 2009 11.86 11.87 11.54 11.66 4,208,966 -0.19(-1.61%)
Jul 06, 2009 11.56 11.85 11.51 11.85 4,414,087 +0.12(+1.05%)
Jul 02, 2009 11.76 11.77 11.45 11.73 5,450,381 -0.10(-0.84%)
Jul 01, 2009 11.75 11.93 11.72 11.83 4,774,558 +0.44(+3.91%)
Jun 30, 2009 11.66 11.67 11.25 11.38 4,159,380 +0.06(+0.49%)
Jun 29, 2009 11.25 11.43 11.17 11.33 3,184,205 +0.24(+2.17%)
Jun 26, 2009 10.85 11.17 10.80 11.09 2,791,213 +0.05(+0.45%)
Jun 25, 2009 10.72 11.14 10.68 11.04 3,183,106 +0.17(+1.53%)
Jun 24, 2009 11.11 11.16 10.80 10.87 4,333,203 +0.33(+3.16%)
Jun 23, 2009 10.47 10.65 10.31 10.54 4,281,441 +0.17(+1.67%)
Jun 22, 2009 10.91 10.94 10.34 10.36 5,087,335 -0.81(-7.24%)
Jun 19, 2009 11.23 11.25 10.98 11.17 3,343,263 +0.30(+2.72%)
Jun 18, 2009 10.74 11.04 10.70 10.88 3,296,526 -0.01(-0.11%)
Jun 17, 2009 10.82 11.14 10.59 10.89 5,634,622 -0.02(-0.17%)
Jun 16, 2009 11.58 11.59 10.77 10.91 6,353,344 -0.26(-2.32%)
Jun 15, 2009 11.62 11.64 11.07 11.17 5,173,557 -0.73(-6.12%)
Jun 12, 2009 11.91 11.97 11.73 11.90 5,768,096 -0.39(-3.17%)
Jun 11, 2009 12.04 12.54 11.99 12.28 11,049,952 +0.77(+6.70%)
Jun 10, 2009 11.89 11.91 11.23 11.51 8,953,143 -0.33(-2.81%)
Jun 09, 2009 11.64 11.86 11.53 11.85 7,769,607 +0.52(+4.58%)
Jun 08, 2009 11.15 11.46 11.04 11.33 7,302,906 -0.17(-1.50%)
Jun 05, 2009 11.25 11.78 10.98 11.50 15,772,243 +0.48(+4.37%)
Jun 04, 2009 10.73 11.03 10.56 11.02 8,716,929 +0.54(+5.12%)
Jun 03, 2009 10.64 10.74 10.36 10.48 10,304,025 -0.82(-7.26%)
Jun 02, 2009 11.08 11.41 11.06 11.30 18,820,636 -1.35(-10.68%)
Jun 01, 2009 12.83 13.06 12.42 12.65 9,599,148 +0.73(+6.16%)
May 29, 2009 11.71 11.93 11.64 11.92 5,499,839 +0.31(+2.71%)
May 28, 2009 11.26 11.66 10.99 11.61 7,299,449 +0.53(+4.79%)
May 27, 2009 11.44 11.64 11.05 11.07 6,341,136 -0.44(-3.81%)
May 26, 2009 11.01 11.51 10.97 11.51 7,297,597 +0.47(+4.25%)
May 22, 2009 11.41 11.42 11.03 11.04 6,048,678 +0.06(+0.51%)
May 21, 2009 10.88 11.23 10.78 10.99 7,296,632 +0.04(+0.34%)
May 20, 2009 11.16 11.41 10.87 10.95 9,726,525 -0.01(-0.06%)
May 19, 2009 11.02 11.34 10.94 10.96 8,735,009 +0.15(+1.43%)
May 18, 2009 10.54 10.85 10.41 10.80 7,012,660 +1.01(+10.34%)
May 15, 2009 10.13 10.28 9.599 9.790 10,445,366 -0.02(-0.25%)
May 14, 2009 9.519 9.889 9.469 9.815 11,155,779 +0.80(+8.90%)
May 13, 2009 9.179 9.408 8.920 9.012 11,140,292 -0.88(-8.86%)
May 12, 2009 10.40 10.41 9.611 9.889 8,904,571 -0.54(-5.21%)
May 11, 2009 10.35 10.78 10.17 10.43 7,901,493 -0.53(-4.84%)
May 08, 2009 10.53 11.04 10.38 10.96 10,338,008 +0.99(+9.97%)
May 07, 2009 10.83 10.91 9.691 9.969 13,639,474 -1.30(-11.56%)
May 06, 2009 10.82 11.56 10.47 11.27 13,223,102 +0.10(+0.88%)
May 05, 2009 11.05 11.37 10.97 11.17 8,226,692 -0.03(-0.28%)
May 04, 2009 10.42 11.23 10.34 11.20 7,236,838 +1.14(+11.28%)
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.