Barclays Plc ADR (NY: BCS )

7.080 -0.450 (-5.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 10.46 10.59 10.41 10.46 4,080,623 -0.16(-1.51%)
Jul 30, 2012 10.82 10.87 10.57 10.62 5,466,051 +0.06(+0.57%)
Jul 27, 2012 10.40 10.68 10.35 10.56 12,268,067 +0.87(+8.98%)
Jul 26, 2012 9.700 9.790 9.600 9.690 4,212,965 +0.38(+4.08%)
Jul 25, 2012 9.430 9.470 9.280 9.310 11,465,797 -0.03(-0.32%)
Jul 24, 2012 9.580 9.570 9.229 9.340 12,407,749 -0.24(-2.51%)
Jul 23, 2012 9.510 9.630 9.380 9.580 11,837,439 -0.33(-3.33%)
Jul 20, 2012 10.11 10.11 9.880 9.910 4,847,544 -0.36(-3.51%)
Jul 19, 2012 10.20 10.38 10.14 10.27 3,216,778 +0.20(+1.99%)
Jul 18, 2012 9.970 10.12 9.950 10.07 1,939,025 +0.02(+0.20%)
Jul 17, 2012 10.13 10.15 9.830 10.05 3,343,714 +0.11(+1.11%)
Jul 16, 2012 9.930 9.990 9.840 9.940 7,407,915 -0.30(-2.93%)
Jul 13, 2012 10.12 10.27 10.08 10.24 3,828,248 +0.11(+1.09%)
Jul 12, 2012 10.16 10.19 10.07 10.13 4,297,964 -0.12(-1.17%)
Jul 11, 2012 10.32 10.39 10.14 10.25 4,309,570 -0.01(-0.10%)
Jul 10, 2012 10.48 10.51 10.21 10.26 5,848,967 +0.03(+0.29%)
Jul 09, 2012 10.23 10.31 10.13 10.23 4,138,414 -0.04(-0.39%)
Jul 06, 2012 10.14 10.33 10.13 10.27 5,551,486 -0.18(-1.72%)
Jul 05, 2012 10.31 10.53 10.26 10.45 8,134,439 -0.09(-0.85%)
Jul 03, 2012 10.85 10.87 10.48 10.54 13,326,599 -0.23(-2.14%)
Jul 02, 2012 10.61 10.77 10.53 10.77 5,854,109 +0.47(+4.56%)
Jun 29, 2012 10.64 10.74 10.23 10.30 14,105,908 -0.54(-4.98%)
Jun 28, 2012 10.65 10.96 10.15 10.84 22,066,312 -1.49(-12.08%)
Jun 27, 2012 12.10 12.39 12.03 12.33 3,116,251 +0.16(+1.31%)
Jun 26, 2012 12.14 12.26 11.96 12.17 2,547,160 +0.10(+0.83%)
Jun 25, 2012 12.26 12.26 11.98 12.07 2,906,360 -0.54(-4.28%)
Jun 22, 2012 12.79 12.82 12.50 12.61 2,184,672 +0.16(+1.29%)
Jun 21, 2012 12.93 12.98 12.42 12.45 2,857,605 -0.50(-3.86%)
Jun 20, 2012 13.02 13.09 12.75 12.95 4,505,003 +0.28(+2.21%)
Jun 19, 2012 12.45 12.77 12.42 12.67 2,620,673 +0.37(+3.01%)
Jun 18, 2012 12.26 12.48 12.23 12.30 3,756,421 -0.40(-3.15%)
Jun 15, 2012 12.49 12.72 12.43 12.70 4,745,208 +0.59(+4.87%)
Jun 14, 2012 11.78 12.22 11.70 12.11 5,978,865 +0.45(+3.86%)
Jun 13, 2012 11.65 11.89 11.54 11.66 4,023,160 -0.29(-2.43%)
Jun 12, 2012 11.76 11.96 11.57 11.95 2,761,806 +0.27(+2.31%)
Jun 11, 2012 12.19 12.19 11.65 11.68 5,293,496 -0.25(-2.10%)
Jun 08, 2012 11.69 11.94 11.59 11.93 3,033,970 -0.08(-0.67%)
Jun 07, 2012 12.22 12.31 11.95 12.01 6,871,874 +0.17(+1.44%)
Jun 06, 2012 11.22 11.84 11.20 11.84 6,265,445 +0.88(+8.03%)
Jun 05, 2012 10.81 11.01 10.72 10.96 4,135,013 +0.17(+1.58%)
Jun 04, 2012 10.80 10.90 10.64 10.79 4,121,175 +0.08(+0.75%)
Jun 01, 2012 10.73 10.84 10.65 10.71 5,403,493 -0.34(-3.08%)
May 31, 2012 11.09 11.15 10.79 11.05 5,991,682 -0.12(-1.07%)
May 30, 2012 11.34 11.35 11.15 11.17 4,047,718 -0.39(-3.37%)
May 29, 2012 11.49 11.57 11.32 11.56 7,810,129 +0.13(+1.14%)
May 25, 2012 11.48 11.58 11.36 11.43 4,256,559 -0.23(-1.97%)
May 24, 2012 11.74 11.82 11.51 11.66 4,194,059 +0.01(+0.09%)
May 23, 2012 11.59 11.68 11.32 11.65 4,041,737 -0.13(-1.10%)
May 22, 2012 11.66 11.98 11.58 11.78 4,500,934 +0.20(+1.73%)
May 21, 2012 11.29 11.58 11.28 11.58 4,125,717 +0.42(+3.76%)
May 18, 2012 11.31 11.39 11.11 11.16 6,266,311 -0.21(-1.85%)
May 17, 2012 11.67 11.76 11.37 11.37 6,644,848 -0.59(-4.93%)
May 16, 2012 12.30 12.36 11.94 11.96 6,064,144 +0.11(+0.93%)
May 15, 2012 11.87 12.08 11.75 11.85 7,035,997 -0.37(-3.03%)
May 14, 2012 12.34 12.44 12.18 12.22 6,226,507 -0.67(-5.20%)
May 11, 2012 12.85 13.18 12.83 12.89 5,459,916 -0.58(-4.31%)
May 10, 2012 13.57 13.63 13.42 13.47 4,274,963 +0.41(+3.14%)
May 09, 2012 12.82 13.18 12.67 13.06 4,541,341 -0.25(-1.88%)
May 08, 2012 13.45 13.52 13.13 13.31 3,744,819 -0.35(-2.56%)
May 07, 2012 13.37 13.72 13.34 13.66 2,678,117 +0.22(+1.64%)
May 04, 2012 13.78 13.85 13.42 13.44 3,101,279 -0.25(-1.83%)
May 03, 2012 13.84 13.91 13.60 13.69 2,730,629 -0.28(-2.00%)
May 02, 2012 14.00 14.03 13.79 13.97 3,828,307 -0.61(-4.18%)
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.