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 (%)
Apr 30, 2009 10.28 10.49 9.795 9.881 12,879,339 +0.36(+3.76%)
Apr 29, 2009 9.005 9.690 8.949 9.523 12,468,758 +1.16(+13.87%)
Apr 28, 2009 8.036 8.517 7.999 8.363 9,550,871 +0.09(+1.04%)
Apr 27, 2009 8.406 8.678 8.215 8.277 12,640,590 -0.33(-3.80%)
Apr 24, 2009 8.314 8.739 8.122 8.604 13,523,679 +0.43(+5.21%)
Apr 23, 2009 7.974 8.215 7.616 8.178 10,927,163 +0.86(+11.81%)
Apr 22, 2009 7.413 7.857 7.308 7.314 11,113,263 -0.27(-3.58%)
Apr 21, 2009 6.987 7.604 6.857 7.585 14,502,135 +0.51(+7.15%)
Apr 20, 2009 7.499 7.561 7.036 7.079 13,131,197 -1.14(-13.89%)
Apr 17, 2009 8.301 8.591 8.030 8.221 14,463,424 +0.09(+1.06%)
Apr 16, 2009 7.752 8.332 7.696 8.135 11,736,512 +0.55(+7.24%)
Apr 15, 2009 7.098 7.585 7.018 7.585 11,389,982 +0.83(+12.24%)
Apr 14, 2009 7.092 7.314 6.703 6.758 9,766,853 -0.22(-3.18%)
Apr 13, 2009 6.641 7.129 6.419 6.980 6,015,021 +0.25(+3.76%)
Apr 09, 2009 6.444 6.727 6.283 6.727 8,662,970 +0.94(+16.33%)
Apr 08, 2009 5.857 5.913 5.598 5.783 6,230,400 +0.04(+0.75%)
Apr 07, 2009 5.925 5.968 5.721 5.740 7,487,247 -0.57(-9.00%)
Apr 06, 2009 6.320 6.493 6.086 6.308 8,075,406 -0.42(-6.24%)
Apr 03, 2009 6.345 6.727 6.203 6.727 10,318,405 +0.75(+12.60%)
Apr 02, 2009 6.190 6.252 5.913 5.974 10,088,818 +0.23(+4.09%)
Apr 01, 2009 5.234 5.746 5.136 5.740 11,366,792 +0.49(+9.41%)
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%)
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.