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

Barclays Plc ADR (NY: BCS )

9.240 +0.140 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2009 5.141 5.468 5.049 5.246 14,691,310 +0.15(+2.91%)
Mar 30, 2009 5.388 5.400 4.968 5.098 18,607,658 +0.07(+1.35%)
Mar 26, 2009 4.931 5.080 4.697 5.030 11,394,227 +0.62(+14.15%)
Mar 25, 2009 4.357 4.493 4.092 4.407 7,587,355 +0.32(+7.85%)
Mar 24, 2009 4.252 4.456 4.086 4.086 7,880,955 -0.42(-9.31%)
Mar 23, 2009 4.283 4.524 4.238 4.506 9,459,300 +1.04(+29.89%)
Mar 20, 2009 3.851 3.864 3.469 3.469 7,969,613 -0.64(-15.49%)
Mar 19, 2009 4.160 4.308 3.851 4.104 12,827,286 +0.28(+7.43%)
Mar 18, 2009 3.271 3.919 3.234 3.820 14,495,806 +0.50(+15.06%)
Mar 17, 2009 3.154 3.321 3.123 3.321 8,634,823 +0.04(+1.32%)
Mar 16, 2009 3.074 3.549 3.024 3.277 21,498,114 +0.55(+20.14%)
Mar 13, 2009 2.839 2.851 2.592 2.728 0 +0.01(+0.45%)
Mar 12, 2009 2.345 2.833 2.191 2.716 12,571,343 +0.25(+10.00%)
Mar 11, 2009 2.500 2.549 2.333 2.469 8,815,858 +0.02(+1.01%)
Mar 10, 2009 2.419 2.524 2.228 2.444 18,305,036 +0.39(+18.92%)
Mar 09, 2009 1.963 2.129 1.926 2.055 8,696,794 -0.11(-5.13%)
Mar 06, 2009 2.345 2.370 2.006 2.166 0 -0.06(-2.50%)
Mar 05, 2009 2.561 2.635 2.210 2.222 11,529,683 -0.86(-27.86%)
Mar 04, 2009 3.092 3.135 2.907 3.080 5,054,796 +0.11(+3.74%)
Mar 02, 2009 3.111 3.197 2.895 2.969 6,578,659 -0.20(-6.42%)
Feb 27, 2009 3.290 3.413 3.160 3.172 0 -0.59(-15.60%)
Feb 26, 2009 4.006 4.036 3.635 3.759 13,238,254 +0.10(+2.70%)
Feb 25, 2009 3.703 3.857 3.580 3.660 9,583,198 -0.17(-4.51%)
Feb 24, 2009 3.456 3.864 3.413 3.833 6,254,180 +0.52(+15.86%)
Feb 23, 2009 3.746 3.753 3.246 3.308 6,021,969 -0.10(-3.07%)
Feb 20, 2009 3.364 3.549 3.240 3.413 0 +0.01(+0.36%)
Feb 19, 2009 3.648 3.703 3.358 3.401 5,206,251 +0.12(+3.57%)
Feb 18, 2009 3.413 3.438 3.197 3.283 6,150,639 -0.08(-2.39%)
Feb 17, 2009 3.432 3.456 3.333 3.364 3,802,701 -0.23(-6.52%)
Feb 13, 2009 3.580 3.685 3.469 3.598 0 -0.26(-6.72%)
Feb 12, 2009 3.709 4.012 3.598 3.857 6,432,793 -0.02(-0.48%)
Feb 11, 2009 4.024 4.080 3.759 3.876 6,902,412 +0.04(+1.13%)
Feb 10, 2009 4.345 4.382 3.783 3.833 12,191,134 -0.48(-11.16%)
Feb 09, 2009 4.394 4.431 4.228 4.314 15,435,039 +0.43(+11.13%)
Feb 06, 2009 3.962 4.043 3.790 3.882 0 +0.12(+3.11%)
Feb 05, 2009 3.586 3.783 3.438 3.765 6,830,999 +0.36(+10.51%)
Feb 04, 2009 3.518 3.648 3.370 3.407 4,991,111 +0.03(+0.91%)
Feb 03, 2009 3.388 3.425 3.228 3.376 4,140,856 +0.04(+1.11%)
Feb 02, 2009 3.308 3.450 3.271 3.339 5,474,421 -0.19(-5.25%)
Jan 30, 2009 3.919 3.925 3.506 3.524 0 +0.04(+1.24%)
Jan 29, 2009 3.586 3.635 3.413 3.481 6,488,748 -0.48(-12.15%)
Jan 28, 2009 3.895 3.969 3.746 3.962 12,534,560 +0.75(+23.22%)
Jan 27, 2009 3.333 3.444 3.154 3.216 12,244,056 +0.07(+2.16%)
Jan 26, 2009 2.975 3.209 2.932 3.148 29,592,948 +1.25(+66.12%)
Jan 23, 2009 1.697 1.987 1.697 1.895 0 -0.20(-9.44%)
Jan 22, 2009 2.210 2.284 2.000 2.092 13,844,107 -0.47(-18.31%)
Jan 21, 2009 2.296 2.747 1.972 2.561 28,527,380 -0.01(-0.24%)
Jan 20, 2009 2.679 2.993 2.475 2.568 24,877,898 -1.91(-42.62%)
Jan 16, 2009 4.876 5.073 3.524 4.475 30,115,718 -0.71(-13.69%)
Jan 15, 2009 4.956 5.184 4.635 5.184 3,054,760 +0.07(+1.45%)
Jan 14, 2009 5.259 5.339 5.030 5.110 3,114,681 -0.87(-14.55%)
Jan 13, 2009 5.993 6.092 5.877 5.981 1,817,105 -0.73(-10.94%)
Jan 12, 2009 6.906 7.018 6.641 6.715 1,677,175 +0.08(+1.21%)
Jan 09, 2009 6.839 6.845 6.569 6.635 1,685,783 -0.14(-2.01%)
Jan 08, 2009 6.647 6.801 6.592 6.771 1,568,088 +0.30(+4.68%)
Jan 07, 2009 6.419 6.555 6.339 6.468 1,265,845 +0.23(+3.76%)
Jan 06, 2009 5.900 6.289 5.616 6.234 2,347,335 +0.20(+3.27%)
Jan 05, 2009 5.777 6.042 5.771 6.036 1,002,043 +0.22(+3.82%)
Jan 02, 2009 5.598 5.894 5.555 5.814 0 -0.23(-3.88%)
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.