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

Barclays Plc ADR (NY: BCS )

9.350 +0.110 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
May 31, 2012 7.237 7.276 7.041 7.211 9,181,847 -0.08(-1.07%)
May 30, 2012 7.400 7.407 7.276 7.289 6,202,854 -0.25(-3.37%)
May 29, 2012 7.498 7.550 7.387 7.544 11,968,494 +0.08(+1.14%)
May 25, 2012 7.491 7.557 7.413 7.459 6,522,888 -0.15(-1.97%)
May 24, 2012 7.661 7.713 7.511 7.609 6,427,111 +0.01(+0.09%)
May 23, 2012 7.563 7.622 7.387 7.602 6,193,688 -0.08(-1.10%)
May 22, 2012 7.609 7.818 7.557 7.687 6,897,376 +0.13(+1.73%)
May 21, 2012 7.367 7.557 7.361 7.557 6,322,382 +0.27(+3.76%)
May 18, 2012 7.380 7.433 7.250 7.283 9,602,697 -0.14(-1.85%)
May 17, 2012 7.615 7.674 7.416 7.420 10,182,780 -0.39(-4.93%)
May 16, 2012 8.026 8.066 7.792 7.805 9,292,890 +0.07(+0.93%)
May 15, 2012 7.746 7.883 7.668 7.733 10,782,189 -0.24(-3.03%)
May 14, 2012 8.053 8.118 7.948 7.974 9,541,700 -0.44(-5.20%)
May 11, 2012 8.385 8.601 8.372 8.411 8,366,951 -0.38(-4.31%)
May 10, 2012 8.855 8.894 8.757 8.790 6,551,091 +0.27(+3.14%)
May 09, 2012 8.366 8.601 8.268 8.522 6,959,297 -0.16(-1.88%)
May 08, 2012 8.777 8.823 8.568 8.686 5,738,681 -0.23(-2.56%)
May 07, 2012 8.725 8.953 8.705 8.914 4,104,033 +0.14(+1.64%)
May 04, 2012 8.992 9.038 8.757 8.770 4,752,500 -0.16(-1.83%)
May 03, 2012 9.031 9.077 8.877 8.934 4,184,504 -0.18(-2.00%)
May 02, 2012 9.136 9.155 8.999 9.116 5,866,621 -0.36(-3.78%)
May 01, 2012 9.286 9.572 9.273 9.474 6,096,297 +0.22(+2.39%)
Apr 30, 2012 9.344 9.364 9.169 9.253 5,512,298 -0.19(-2.00%)
Apr 27, 2012 9.455 9.455 9.286 9.442 9,742,636 +0.43(+4.76%)
Apr 26, 2012 8.954 9.058 8.889 9.013 6,515,025 +0.08(+0.95%)
Apr 25, 2012 9.006 9.065 8.818 8.928 4,515,885 +0.10(+1.10%)
Apr 24, 2012 8.610 8.870 8.590 8.831 4,311,942 +0.18(+2.03%)
Apr 23, 2012 8.681 8.701 8.532 8.655 5,187,475 -0.22(-2.49%)
Apr 20, 2012 9.032 9.052 8.863 8.876 7,980,257 +0.04(+0.44%)
Apr 19, 2012 8.928 9.039 8.753 8.837 7,004,261 -0.11(-1.23%)
Apr 18, 2012 9.019 9.104 8.909 8.948 13,513,988 -0.21(-2.27%)
Apr 17, 2012 9.097 9.247 9.052 9.156 13,827,788 +0.34(+3.91%)
Apr 16, 2012 8.922 8.974 8.714 8.811 7,290,891 -0.03(-0.29%)
Apr 13, 2012 9.240 9.240 8.837 8.837 9,410,200 -0.47(-5.09%)
Apr 12, 2012 8.961 9.328 8.928 9.312 15,500,197 +0.55(+6.23%)
Apr 11, 2012 8.987 8.990 8.746 8.766 9,933,662 +0.31(+3.69%)
Apr 10, 2012 8.798 8.857 8.421 8.454 12,033,376 -0.47(-5.31%)
Apr 09, 2012 8.811 9.006 8.811 8.928 4,996,369 -0.10(-1.15%)
Apr 05, 2012 8.941 9.123 8.915 9.032 6,239,352 -0.10(-1.14%)
Apr 04, 2012 9.175 9.247 9.071 9.136 15,787,302 -0.45(-4.74%)
Apr 03, 2012 9.799 9.812 9.500 9.591 7,543,845 -0.31(-3.15%)
Apr 02, 2012 9.585 9.961 9.559 9.903 6,100,060 +0.06(+0.59%)
Mar 30, 2012 9.935 9.935 9.754 9.844 7,503,480 +0.02(+0.20%)
Mar 29, 2012 9.844 9.935 9.702 9.825 7,568,062 -0.35(-3.45%)
Mar 28, 2012 10.24 10.29 10.03 10.18 7,771,990 -0.21(-2.00%)
Mar 27, 2012 10.66 10.66 10.38 10.38 28,400,634 -0.17(-1.60%)
Mar 26, 2012 10.32 10.56 10.27 10.55 22,591,038 +0.27(+2.66%)
Mar 23, 2012 9.968 10.31 9.903 10.28 22,581,958 +0.43(+4.35%)
Mar 22, 2012 9.838 9.922 9.799 9.851 13,690,792 -0.28(-2.76%)
Mar 21, 2012 10.17 10.18 9.974 10.13 7,818,569 -0.10(-1.02%)
Mar 20, 2012 10.20 10.29 10.12 10.23 8,811,688 -0.20(-1.93%)
Mar 19, 2012 10.42 10.55 10.40 10.44 9,139,936 -0.06(-0.62%)
Mar 16, 2012 10.40 10.62 10.38 10.50 12,131,711 +0.23(+2.28%)
Mar 15, 2012 10.19 10.30 10.08 10.27 5,561,048 +0.03(+0.25%)
Mar 14, 2012 10.24 10.28 10.10 10.24 10,898,184 +0.16(+1.61%)
Mar 13, 2012 9.741 10.12 9.741 10.08 13,464,139 +0.43(+4.44%)
Mar 12, 2012 9.637 9.708 9.546 9.650 7,428,753 -0.19(-1.98%)
Mar 09, 2012 9.805 9.896 9.747 9.844 7,711,379 -0.14(-1.43%)
Mar 08, 2012 9.870 10.01 9.734 9.987 9,018,556 +0.14(+1.45%)
Mar 07, 2012 9.715 9.864 9.637 9.844 8,631,051 +0.21(+2.23%)
Mar 06, 2012 9.903 9.948 9.533 9.630 16,599,429 -0.83(-7.95%)
Mar 05, 2012 10.47 10.48 10.33 10.46 5,579,863 -0.04(-0.37%)
Mar 02, 2012 10.64 10.64 10.47 10.50 6,266,654 +0.07(+0.69%)
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.