Skip to main content

Barclays Plc ADR (NY: BCS )

9.420 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 14.99 15.11 14.62 15.09 1,720,473 -0.14(-0.89%)
Aug 28, 2009 15.42 15.48 15.12 15.22 2,436,597 +0.22(+1.48%)
Aug 27, 2009 14.85 15.02 14.59 15.00 2,926,128 +0.36(+2.49%)
Aug 26, 2009 14.48 14.72 14.38 14.64 3,014,173 +0.04(+0.25%)
Aug 25, 2009 14.78 14.87 14.55 14.60 3,099,042 +0.23(+1.63%)
Aug 24, 2009 14.77 14.81 14.25 14.36 2,315,415 -0.12(-0.85%)
Aug 21, 2009 14.35 14.60 14.25 14.49 3,245,630 +0.19(+1.34%)
Aug 20, 2009 14.15 14.38 14.12 14.30 1,914,607 +0.12(+0.83%)
Aug 19, 2009 13.85 14.23 13.85 14.18 1,520,309 +0.07(+0.48%)
Aug 18, 2009 13.93 14.20 13.89 14.11 2,648,260 +0.15(+1.07%)
Aug 17, 2009 13.94 14.02 13.73 13.96 3,951,005 -0.88(-5.96%)
Aug 14, 2009 14.93 14.93 14.47 14.85 2,518,526 +0.15(+1.05%)
Aug 13, 2009 14.61 14.84 14.44 14.69 2,239,059 +0.23(+1.62%)
Aug 12, 2009 14.13 14.64 14.13 14.46 1,998,412 +0.40(+2.85%)
Aug 11, 2009 14.23 14.44 13.99 14.06 3,002,378 -0.46(-3.15%)
Aug 10, 2009 14.72 14.84 14.32 14.51 2,392,335 -0.39(-2.61%)
Aug 07, 2009 14.88 15.18 14.81 14.90 4,162,678 +0.43(+2.94%)
Aug 06, 2009 15.01 15.01 14.25 14.48 4,222,248 +0.12(+0.86%)
Aug 05, 2009 14.40 14.41 14.05 14.35 4,034,032 +0.76(+5.59%)
Aug 04, 2009 13.68 13.94 13.54 13.59 4,000,330 -0.11(-0.80%)
Aug 03, 2009 13.36 13.83 13.27 13.70 6,436,571 +1.02(+8.07%)
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%)
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.