Skip to main content

Barclays Plc ADR (NY: BCS )

9.540 +0.120 (+1.27%)
Streaming Delayed Price Updated: 10:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 9.937 9.937 9.755 9.846 7,502,337 +0.02(+0.20%)
Mar 29, 2012 9.846 9.937 9.703 9.826 7,566,909 -0.35(-3.45%)
Mar 28, 2012 10.24 10.29 10.03 10.18 7,770,806 -0.21(-2.00%)
Mar 27, 2012 10.66 10.66 10.39 10.39 28,396,308 -0.17(-1.60%)
Mar 26, 2012 10.32 10.56 10.27 10.55 22,587,598 +0.27(+2.66%)
Mar 23, 2012 9.969 10.31 9.904 10.28 22,578,518 +0.43(+4.35%)
Mar 22, 2012 9.839 9.924 9.800 9.852 13,688,706 -0.28(-2.76%)
Mar 21, 2012 10.17 10.18 9.976 10.13 7,817,378 -0.10(-1.02%)
Mar 20, 2012 10.20 10.29 10.13 10.24 8,810,345 -0.20(-1.93%)
Mar 19, 2012 10.42 10.55 10.40 10.44 9,138,544 -0.06(-0.62%)
Mar 16, 2012 10.40 10.62 10.38 10.50 12,129,863 +0.23(+2.28%)
Mar 15, 2012 10.19 10.30 10.08 10.27 5,560,201 +0.03(+0.25%)
Mar 14, 2012 10.24 10.28 10.11 10.24 10,896,524 +0.16(+1.61%)
Mar 13, 2012 9.742 10.12 9.742 10.08 13,462,088 +0.43(+4.44%)
Mar 12, 2012 9.638 9.710 9.547 9.651 7,427,621 -0.19(-1.98%)
Mar 09, 2012 9.807 9.898 9.748 9.846 7,710,205 -0.14(-1.43%)
Mar 08, 2012 9.872 10.01 9.736 9.989 9,017,182 +0.14(+1.45%)
Mar 07, 2012 9.716 9.865 9.638 9.846 8,629,736 +0.21(+2.23%)
Mar 06, 2012 9.904 9.950 9.534 9.632 16,596,901 -0.83(-7.95%)
Mar 05, 2012 10.47 10.48 10.33 10.46 5,579,013 -0.04(-0.37%)
Mar 02, 2012 10.65 10.65 10.47 10.50 6,265,699 +0.07(+0.69%)
Mar 01, 2012 10.36 10.47 10.33 10.43 10,941,851 +0.31(+3.08%)
Feb 29, 2012 10.27 10.36 10.09 10.12 8,920,995 +0.02(+0.19%)
Feb 28, 2012 9.917 10.12 9.872 10.10 6,246,253 +0.03(+0.26%)
Feb 27, 2012 9.911 10.10 9.865 10.07 4,973,494 -0.10(-1.02%)
Feb 24, 2012 10.14 10.26 10.06 10.18 6,481,582 +0.27(+2.69%)
Feb 23, 2012 9.748 9.937 9.690 9.911 4,676,279 +0.18(+1.87%)
Feb 22, 2012 9.885 9.898 9.697 9.729 6,523,880 -0.29(-2.93%)
Feb 21, 2012 10.02 10.15 9.952 10.02 7,556,361 -0.16(-1.58%)
Feb 17, 2012 10.17 10.22 10.03 10.18 6,100,868 +0.13(+1.28%)
Feb 16, 2012 9.670 10.06 9.651 10.06 8,139,245 +0.40(+4.19%)
Feb 15, 2012 9.702 9.760 9.599 9.651 7,506,733 +0.18(+1.90%)
Feb 14, 2012 9.471 9.509 9.342 9.471 7,188,543 -0.12(-1.27%)
Feb 13, 2012 9.670 9.721 9.541 9.593 5,605,953 +0.08(+0.84%)
Feb 10, 2012 9.612 9.625 9.416 9.513 9,128,555 +0.14(+1.54%)
Feb 09, 2012 9.747 9.779 9.368 9.368 11,848,859 -0.27(-2.80%)
Feb 08, 2012 9.651 9.676 9.471 9.638 6,195,680 +0.02(+0.20%)
Feb 07, 2012 9.477 9.696 9.381 9.619 6,787,314 +0.15(+1.63%)
Feb 06, 2012 9.419 9.509 9.355 9.464 4,022,688 -0.23(-2.38%)
Feb 03, 2012 9.586 9.696 9.516 9.696 6,890,329 +0.44(+4.72%)
Feb 02, 2012 9.227 9.310 9.143 9.259 4,798,463 +0.12(+1.26%)
Feb 01, 2012 9.092 9.240 9.002 9.143 9,884,041 +0.46(+5.25%)
Jan 31, 2012 8.655 8.732 8.533 8.688 6,247,319 +0.08(+0.89%)
Jan 30, 2012 8.630 8.675 8.546 8.610 7,599,042 -0.44(-4.83%)
Jan 27, 2012 8.887 9.092 8.861 9.047 4,121,107 +0.10(+1.15%)
Jan 26, 2012 9.163 9.201 8.874 8.944 6,316,521 +0.08(+0.87%)
Jan 25, 2012 8.675 8.899 8.604 8.867 5,094,073 +0.11(+1.25%)
Jan 24, 2012 8.649 8.822 8.591 8.758 5,601,883 -0.18(-2.01%)
Jan 23, 2012 9.002 9.102 8.829 8.938 12,542,408 -0.02(-0.22%)
Jan 20, 2012 8.957 9.021 8.867 8.957 16,683,804 +0.27(+3.10%)
Jan 19, 2012 8.752 8.835 8.598 8.688 32,439,362 +0.64(+7.89%)
Jan 18, 2012 7.846 8.090 7.834 8.052 6,559,423 +0.26(+3.38%)
Jan 17, 2012 7.814 7.927 7.763 7.789 4,770,078 -0.15(-1.94%)
Jan 13, 2012 7.808 7.949 7.564 7.943 8,284,051 +0.13(+1.73%)
Jan 12, 2012 7.686 7.827 7.570 7.808 8,607,609 +0.24(+3.14%)
Jan 11, 2012 7.448 7.609 7.397 7.570 4,005,747 -0.04(-0.51%)
Jan 10, 2012 7.506 7.654 7.429 7.609 7,975,742 +0.43(+5.99%)
Jan 09, 2012 7.313 7.326 7.050 7.179 6,735,154 -0.19(-2.53%)
Jan 06, 2012 7.474 7.487 7.339 7.365 3,216,348 -0.06(-0.86%)
Jan 05, 2012 7.455 7.485 7.294 7.429 4,471,342 -0.16(-2.12%)
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.