Skip to main content

Barclays Plc ADR (NY: BCS )

11.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 7.779 7.794 7.626 7.679 5,962,630 -0.03(-0.40%)
Apr 28, 2016 7.687 7.809 7.664 7.710 4,765,805 -0.08(-1.08%)
Apr 27, 2016 7.740 7.855 7.697 7.794 4,966,506 +0.05(+0.59%)
Apr 26, 2016 7.664 7.771 7.595 7.748 5,127,342 +0.18(+2.32%)
Apr 25, 2016 7.641 7.645 7.511 7.572 5,017,922 +0.00(+0.00%)
Apr 22, 2016 7.504 7.603 7.504 7.572 3,869,660 +0.08(+1.02%)
Apr 21, 2016 7.549 7.557 7.465 7.496 4,076,977 -0.05(-0.71%)
Apr 20, 2016 7.526 7.565 7.481 7.549 3,922,640 +0.15(+2.07%)
Apr 19, 2016 7.381 7.442 7.320 7.397 4,519,769 +0.09(+1.26%)
Apr 18, 2016 7.251 7.335 7.236 7.305 4,575,505 +0.08(+1.06%)
Apr 15, 2016 7.297 7.301 7.198 7.228 3,640,148 -0.04(-0.53%)
Apr 14, 2016 7.259 7.320 7.190 7.267 4,891,667 +0.02(+0.21%)
Apr 13, 2016 7.175 7.259 7.137 7.251 5,649,082 +0.41(+6.03%)
Apr 12, 2016 6.724 6.854 6.632 6.839 4,823,570 +0.15(+2.29%)
Apr 11, 2016 6.724 6.770 6.678 6.686 5,473,558 +0.21(+3.31%)
Apr 08, 2016 6.518 6.542 6.449 6.472 7,516,981 +0.18(+2.79%)
Apr 07, 2016 6.388 6.426 6.266 6.296 4,287,192 -0.20(-3.06%)
Apr 06, 2016 6.411 6.510 6.350 6.495 5,234,940 +0.18(+2.91%)
Apr 05, 2016 6.380 6.399 6.277 6.312 8,469,137 -0.23(-3.50%)
Apr 04, 2016 6.571 6.640 6.522 6.541 5,080,417 -0.05(-0.81%)
Apr 01, 2016 6.510 6.610 6.480 6.594 4,610,459 +0.01(+0.12%)
Mar 31, 2016 6.617 6.663 6.587 6.587 3,968,625 -0.07(-1.03%)
Mar 30, 2016 6.709 6.755 6.648 6.655 4,701,671 -0.07(-1.02%)
Mar 29, 2016 6.625 6.739 6.556 6.724 4,313,938 +0.00(+0.00%)
Mar 28, 2016 6.701 6.766 6.632 6.724 3,034,061 +0.04(+0.57%)
Mar 24, 2016 6.694 6.686 6.686 6.686 12,165,540 -0.07(-1.02%)
Mar 23, 2016 6.900 6.900 6.724 6.755 6,740,143 -0.10(-1.45%)
Mar 22, 2016 7.129 6.892 6.770 6.854 6,307,908 -0.28(-3.86%)
Mar 21, 2016 7.160 7.213 7.076 7.129 5,191,932 -0.10(-1.37%)
Mar 18, 2016 7.251 7.282 7.160 7.228 6,055,561 +0.09(+1.28%)
Mar 17, 2016 7.129 7.160 7.091 7.137 5,054,152 -0.02(-0.32%)
Mar 16, 2016 7.068 7.183 7.053 7.160 4,137,029 +0.05(+0.64%)
Mar 15, 2016 7.129 7.164 7.091 7.114 3,821,375 -0.08(-1.17%)
Mar 14, 2016 7.228 7.251 7.152 7.198 5,308,854 -0.18(-2.48%)
Mar 11, 2016 7.221 7.389 7.198 7.381 5,452,523 +0.31(+4.43%)
Mar 10, 2016 7.183 7.251 6.953 7.068 6,161,286 -0.08(-1.07%)
Mar 09, 2016 7.259 7.274 7.099 7.144 4,116,630 -0.07(-1.01%)
Mar 08, 2016 7.397 7.397 7.217 7.217 7,330,423 -0.18(-2.43%)
Mar 07, 2016 7.284 7.427 7.258 7.397 4,330,099 +0.05(+0.71%)
Mar 04, 2016 7.322 7.356 7.262 7.344 8,246,408 +0.22(+3.05%)
Mar 03, 2016 7.022 7.127 6.992 7.127 7,110,423 +0.22(+3.25%)
Mar 02, 2016 6.641 6.910 6.633 6.903 8,441,396 +0.25(+3.71%)
Mar 01, 2016 6.498 6.678 6.491 6.656 16,005,536 -0.41(-5.83%)
Feb 29, 2016 7.105 7.210 7.045 7.067 5,459,790 +0.10(+1.40%)
Feb 26, 2016 6.910 7.049 6.910 6.970 4,463,005 +0.05(+0.76%)
Feb 25, 2016 6.820 6.933 6.745 6.918 4,006,924 +0.23(+3.47%)
Feb 24, 2016 6.558 6.704 6.468 6.685 4,917,349 -0.05(-0.78%)
Feb 23, 2016 6.940 6.947 6.730 6.738 5,516,610 -0.23(-3.33%)
Feb 22, 2016 6.888 6.985 6.880 6.970 5,070,101 +0.07(+0.98%)
Feb 19, 2016 6.910 6.925 6.813 6.903 7,938,501 +0.01(+0.22%)
Feb 18, 2016 7.090 7.090 6.880 6.888 14,837,088 -0.25(-3.56%)
Feb 17, 2016 7.165 7.232 7.127 7.142 14,086,232 +0.20(+2.91%)
Feb 16, 2016 6.962 7.000 6.865 6.940 7,401,073 +0.05(+0.76%)
Feb 12, 2016 6.715 6.888 6.888 6.888 5,633,054 +0.43(+6.60%)
Feb 11, 2016 6.498 6.607 6.379 6.461 8,594,812 -0.43(-6.20%)
Feb 10, 2016 6.903 7.007 6.858 6.888 10,282,316 +0.04(+0.66%)
Feb 09, 2016 6.738 6.918 6.723 6.843 9,088,188 -0.28(-3.99%)
Feb 08, 2016 7.277 7.277 7.052 7.127 7,733,537 -0.40(-5.37%)
Feb 05, 2016 7.554 7.644 7.490 7.531 5,353,457 -0.13(-1.76%)
Feb 04, 2016 7.516 7.700 7.494 7.666 8,182,843 +0.32(+4.38%)
Feb 03, 2016 7.449 7.449 7.165 7.344 9,657,180 -0.12(-1.60%)
Feb 02, 2016 7.621 7.629 7.434 7.464 6,718,461 -0.52(-6.47%)
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.