Skip to main content

Barclays Plc ADR (NY: BCS )

9.450 +0.030 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 11.93 11.98 11.87 11.89 3,463,408 -0.19(-1.55%)
Feb 26, 2015 12.09 12.14 12.02 12.08 2,404,841 -0.15(-1.23%)
Feb 25, 2015 12.24 12.26 12.17 12.23 3,394,712 +0.01(+0.06%)
Feb 24, 2015 12.13 12.26 12.11 12.22 3,538,648 +0.07(+0.55%)
Feb 23, 2015 12.06 12.18 12.00 12.15 2,563,854 +0.01(+0.06%)
Feb 20, 2015 12.03 12.17 11.93 12.15 3,032,796 +0.11(+0.93%)
Feb 19, 2015 12.00 12.09 11.94 12.03 1,925,970 +0.00(+0.00%)
Feb 18, 2015 12.02 12.12 12.01 12.03 4,384,305 +0.09(+0.75%)
Feb 17, 2015 11.80 11.98 11.72 11.94 5,545,799 +0.12(+1.01%)
Feb 13, 2015 11.85 11.82 11.82 11.82 3,649,804 +0.09(+0.77%)
Feb 12, 2015 11.71 11.75 11.61 11.73 6,325,199 +0.20(+1.76%)
Feb 11, 2015 11.48 11.54 11.44 11.53 1,937,832 -0.07(-0.65%)
Feb 10, 2015 11.49 11.62 11.48 11.61 3,939,437 +0.07(+0.65%)
Feb 09, 2015 11.46 11.60 11.44 11.53 1,929,239 -0.05(-0.45%)
Feb 06, 2015 11.64 11.77 11.56 11.58 3,787,698 +0.14(+1.25%)
Feb 05, 2015 11.34 11.47 11.32 11.44 2,038,723 +0.16(+1.46%)
Feb 04, 2015 11.21 11.41 11.21 11.28 5,203,842 -0.15(-1.31%)
Feb 03, 2015 11.16 11.43 11.16 11.43 9,205,805 +0.73(+6.80%)
Feb 02, 2015 10.60 10.71 10.57 10.70 2,870,618 +0.17(+1.64%)
Jan 30, 2015 10.64 10.66 10.52 10.53 3,287,249 -0.21(-1.96%)
Jan 29, 2015 10.68 10.77 10.65 10.74 3,920,747 +0.10(+0.92%)
Jan 28, 2015 10.85 10.86 10.62 10.64 3,739,660 -0.28(-2.54%)
Jan 27, 2015 10.92 10.99 10.85 10.92 2,323,182 -0.04(-0.34%)
Jan 26, 2015 10.86 10.99 10.81 10.95 2,503,030 +0.04(+0.41%)
Jan 23, 2015 10.94 10.98 10.85 10.91 3,210,184 -0.13(-1.22%)
Jan 22, 2015 10.93 11.07 10.87 11.04 4,455,424 +0.24(+2.22%)
Jan 21, 2015 10.64 10.80 10.62 10.80 4,271,199 +0.13(+1.19%)
Jan 20, 2015 10.71 10.74 10.63 10.68 5,359,829 +0.46(+4.48%)
Jan 16, 2015 10.29 10.29 10.14 10.22 6,468,148 -0.13(-1.23%)
Jan 15, 2015 10.44 10.46 10.30 10.35 4,743,993 -0.01(-0.07%)
Jan 14, 2015 10.35 10.38 10.18 10.35 5,500,532 -0.16(-1.50%)
Jan 13, 2015 10.64 10.70 10.41 10.51 2,550,461 -0.01(-0.07%)
Jan 12, 2015 10.52 10.56 10.41 10.52 2,307,423 -0.01(-0.07%)
Jan 09, 2015 10.54 10.56 10.41 10.53 3,663,492 -0.18(-1.68%)
Jan 08, 2015 10.59 10.80 10.58 10.71 2,783,469 +0.18(+1.71%)
Jan 07, 2015 10.54 10.58 10.42 10.53 2,530,207 +0.03(+0.29%)
Jan 06, 2015 10.62 10.67 10.43 10.50 3,035,874 -0.23(-2.17%)
Jan 05, 2015 10.87 10.90 10.67 10.73 4,553,660 -0.46(-4.09%)
Jan 02, 2015 11.32 11.35 11.10 11.19 2,293,562 -0.07(-0.60%)
Dec 31, 2014 11.34 11.25 11.25 11.25 1,332,597 -0.02(-0.20%)
Dec 30, 2014 11.32 11.33 11.24 11.28 2,085,360 +0.03(+0.27%)
Dec 29, 2014 11.14 11.30 11.13 11.25 1,929,686 -0.15(-1.32%)
Dec 26, 2014 11.36 11.44 11.34 11.40 1,352,084 +0.05(+0.46%)
Dec 24, 2014 11.34 11.34 11.34 11.34 912,317 +0.03(+0.26%)
Dec 23, 2014 11.28 11.36 11.26 11.31 2,339,684 +0.04(+0.40%)
Dec 22, 2014 11.28 11.31 11.22 11.27 2,328,400 +0.07(+0.67%)
Dec 19, 2014 11.10 11.24 11.04 11.19 3,082,941 +0.11(+0.95%)
Dec 18, 2014 10.96 11.10 10.95 11.09 3,666,612 +0.37(+3.43%)
Dec 17, 2014 10.66 10.77 10.60 10.72 4,138,627 +0.05(+0.49%)
Dec 16, 2014 10.50 10.89 10.46 10.67 3,744,091 +0.09(+0.85%)
Dec 15, 2014 10.81 10.86 10.51 10.58 4,121,632 -0.26(-2.42%)
Dec 12, 2014 11.09 11.19 10.83 10.84 3,349,959 -0.24(-2.16%)
Dec 11, 2014 11.10 11.22 11.07 11.08 1,962,646 -0.01(-0.07%)
Dec 10, 2014 11.23 11.25 11.07 11.09 2,478,821 -0.17(-1.47%)
Dec 09, 2014 11.19 11.27 11.15 11.25 3,508,378 -0.26(-2.28%)
Dec 08, 2014 11.61 11.64 11.49 11.52 2,795,508 -0.13(-1.16%)
Dec 05, 2014 11.61 11.68 11.56 11.65 2,649,469 +0.20(+1.77%)
Dec 04, 2014 11.46 11.52 11.38 11.45 2,024,646 -0.04(-0.33%)
Dec 03, 2014 11.55 11.57 11.46 11.49 2,621,180 -0.02(-0.20%)
Dec 02, 2014 11.51 11.56 11.46 11.51 3,156,492 +0.12(+1.05%)
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.