Skip to main content

Barclays Plc ADR (NY: BCS )

11.95 +0.04 (+0.34%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 10.87 10.89 10.75 10.80 2,097,721 -0.07(-0.68%)
Oct 28, 2010 11.04 11.04 10.81 10.87 3,312,995 -0.09(-0.78%)
Oct 27, 2010 10.86 10.96 10.82 10.96 3,266,369 +0.13(+1.24%)
Oct 25, 2010 10.89 10.98 10.80 10.82 3,102,400 -0.12(-1.12%)
Oct 22, 2010 10.88 10.95 10.85 10.95 2,475,933 +0.01(+0.06%)
Oct 21, 2010 11.20 11.31 10.87 10.94 4,510,139 -0.33(-2.93%)
Oct 20, 2010 11.10 11.34 11.10 11.27 5,130,984 +0.23(+2.05%)
Oct 19, 2010 11.13 11.20 10.96 11.04 4,765,622 -0.30(-2.64%)
Oct 18, 2010 11.21 11.38 11.15 11.34 2,295,393 +0.20(+1.76%)
Oct 15, 2010 11.27 11.28 11.03 11.15 5,529,326 +0.20(+1.79%)
Oct 14, 2010 11.12 11.13 10.86 10.95 11,688,627 -0.42(-3.66%)
Oct 13, 2010 11.34 11.45 11.30 11.37 5,036,917 -0.15(-1.33%)
Oct 12, 2010 11.47 11.56 11.36 11.52 3,273,155 -0.04(-0.37%)
Oct 11, 2010 11.67 11.72 11.53 11.56 7,773,276 -0.02(-0.21%)
Oct 08, 2010 11.59 11.62 11.50 11.59 3,661,090 +0.13(+1.18%)
Oct 07, 2010 12.03 12.03 11.39 11.45 326 -0.46(-3.85%)
Oct 06, 2010 11.95 12.00 11.88 11.91 2,914,223 -0.14(-1.17%)
Oct 05, 2010 11.88 12.11 11.84 12.05 4,561,474 +0.43(+3.74%)
Oct 04, 2010 11.69 11.78 11.51 11.62 2,052,149 -0.07(-0.58%)
Oct 01, 2010 11.69 11.70 11.54 11.69 4,644,700 +0.15(+1.33%)
Sep 30, 2010 11.88 11.97 11.49 11.53 6,195,458 -0.21(-1.82%)
Sep 29, 2010 11.81 11.88 11.70 11.75 4,519,990 -0.23(-1.89%)
Sep 28, 2010 11.92 11.99 11.70 11.97 2,913,816 -0.01(-0.10%)
Sep 27, 2010 12.07 12.08 11.95 11.99 3,636,711 -0.13(-1.11%)
Sep 24, 2010 11.96 12.12 11.94 12.12 3,282,527 +0.50(+4.26%)
Sep 23, 2010 11.66 11.78 11.55 11.62 4,189,412 -0.12(-0.99%)
Sep 22, 2010 11.84 11.95 11.66 11.74 4,916,084 -0.15(-1.24%)
Sep 21, 2010 12.05 12.06 11.78 11.89 5,341,736 -0.13(-1.12%)
Sep 20, 2010 11.77 12.08 11.71 12.02 16,215,452 +0.29(+2.45%)
Sep 17, 2010 11.73 11.85 11.63 11.73 3,859,290 -0.46(-3.81%)
Sep 15, 2010 12.11 12.22 11.99 12.20 2,621,867 -0.09(-0.75%)
Sep 14, 2010 12.22 12.39 12.12 12.29 2,405,415 +0.07(+0.60%)
Sep 13, 2010 12.18 12.28 12.11 12.22 13,332,413 +0.20(+1.68%)
Sep 10, 2010 12.03 12.16 11.92 12.02 3,531,669 +0.07(+0.56%)
Sep 09, 2010 12.22 12.25 11.84 11.95 5,376,250 +0.30(+2.57%)
Sep 08, 2010 11.59 11.75 11.59 11.65 3,508,005 -0.05(-0.47%)
Sep 07, 2010 11.75 11.79 11.65 11.70 4,006,522 -0.70(-5.67%)
Sep 03, 2010 12.16 12.42 12.15 12.41 4,132,474 +0.59(+5.02%)
Sep 02, 2010 11.72 11.82 11.69 11.81 163 -0.10(-0.82%)
Sep 01, 2010 11.66 11.98 11.62 11.91 2,431,007 +0.61(+5.41%)
Aug 31, 2010 11.29 11.43 11.16 11.30 3,922 +0.00(+0.00%)
Aug 30, 2010 11.53 11.56 11.29 11.30 2,189,817 +0.01(+0.05%)
Aug 27, 2010 11.29 11.62 11.17 11.29 2,589,525 -0.06(-0.54%)
Aug 26, 2010 11.56 11.68 11.29 11.36 2,771,683 -0.07(-0.64%)
Aug 25, 2010 11.38 11.47 11.13 11.43 4,479,018 -0.18(-1.53%)
Aug 24, 2010 11.67 11.75 11.48 11.61 3,642,812 -0.45(-3.71%)
Aug 23, 2010 12.22 12.37 12.05 12.05 4,715,507 -0.06(-0.46%)
Aug 20, 2010 12.07 12.15 11.95 12.11 3,520,433 -0.02(-0.20%)
Aug 19, 2010 12.40 12.47 12.00 12.13 3,163,156 -0.30(-2.41%)
Aug 18, 2010 12.45 12.51 12.35 12.43 2,234,274 +0.04(+0.35%)
Aug 17, 2010 12.45 12.51 12.31 12.39 4,267,352 +0.24(+2.01%)
Aug 16, 2010 12.03 12.28 11.97 12.14 3,834,385 +0.09(+0.71%)
Aug 13, 2010 12.06 12.18 12.01 12.06 5,662,875 +0.29(+2.50%)
Aug 12, 2010 11.47 11.88 11.44 11.77 4,796,949 -0.17(-1.38%)
Aug 11, 2010 12.33 12.34 11.89 11.93 11,517,949 -1.06(-8.15%)
Aug 10, 2010 12.87 13.07 12.75 12.99 2,961,444 -0.03(-0.23%)
Aug 09, 2010 13.00 13.06 12.92 13.02 2,567,711 +0.24(+1.86%)
Aug 06, 2010 12.78 12.81 12.51 12.78 4,292,979 +0.09(+0.72%)
Aug 05, 2010 12.61 12.74 12.45 12.69 5,547,710 -0.56(-4.19%)
Aug 04, 2010 13.24 13.30 13.01 13.25 3,883,487 -0.06(-0.46%)
Aug 03, 2010 13.16 13.34 13.01 13.31 3,175,942 -0.02(-0.18%)
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.