Skip to main content

Barclays Plc ADR (NY: BCS )

12.41 -0.29 (-2.28%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 13.16 13.37 13.15 13.23 1,726,949 +0.04(+0.28%)
Mar 30, 2010 13.28 13.34 13.06 13.20 2,348,283 -0.24(-1.77%)
Mar 29, 2010 13.37 13.44 13.21 13.43 1,896,076 +0.14(+1.05%)
Mar 26, 2010 13.30 13.43 13.17 13.29 2,821,006 +0.19(+1.44%)
Mar 25, 2010 13.27 13.35 13.07 13.10 3,648,109 +0.13(+1.03%)
Mar 24, 2010 12.98 13.10 12.90 12.97 3,185,641 -0.23(-1.71%)
Mar 23, 2010 13.09 13.24 13.01 13.20 2,234,098 +0.10(+0.74%)
Mar 22, 2010 12.78 13.12 12.75 13.10 2,339,105 -0.08(-0.60%)
Mar 19, 2010 13.34 13.34 13.06 13.18 2,322,518 -0.04(-0.28%)
Mar 18, 2010 13.31 13.32 13.04 13.21 4,448,504 -0.15(-1.14%)
Mar 17, 2010 13.48 13.49 13.28 13.37 3,186,485 +0.05(+0.41%)
Mar 16, 2010 13.10 13.32 13.07 13.31 2,939,164 +0.41(+3.21%)
Mar 15, 2010 12.80 12.92 12.79 12.90 2,555,131 -0.07(-0.52%)
Mar 12, 2010 13.03 13.07 12.90 12.96 3,549,305 +0.23(+1.82%)
Mar 11, 2010 12.50 12.73 12.45 12.73 2,586,762 +0.16(+1.26%)
Mar 10, 2010 12.59 12.76 12.48 12.57 4,026,072 -0.06(-0.48%)
Mar 09, 2010 12.51 12.70 12.48 12.64 3,062,036 +0.02(+0.19%)
Mar 08, 2010 12.79 12.83 12.56 12.61 3,121,115 -0.01(-0.05%)
Mar 05, 2010 12.47 12.65 12.45 12.62 3,884,217 +0.44(+3.60%)
Mar 04, 2010 12.29 12.32 12.12 12.18 6,511,930 +0.23(+1.88%)
Mar 03, 2010 12.14 12.20 11.91 11.95 6,587,520 +0.25(+2.13%)
Mar 02, 2010 11.68 11.82 11.62 11.71 3,291,875 +0.25(+2.18%)
Mar 01, 2010 11.32 11.47 11.28 11.46 5,838,523 -0.21(-1.77%)
Feb 26, 2010 11.45 11.71 11.38 11.66 2,806,686 +0.10(+0.84%)
Feb 25, 2010 11.36 11.58 11.27 11.57 3,373,274 -0.10(-0.89%)
Feb 24, 2010 11.72 11.78 11.62 11.67 3,497,085 +0.17(+1.52%)
Feb 23, 2010 11.77 11.91 11.48 11.49 6,017,667 -0.46(-3.85%)
Feb 22, 2010 12.06 12.07 11.87 11.95 5,786,226 +0.25(+2.12%)
Feb 19, 2010 11.66 11.79 11.60 11.71 2,487,075 -0.02(-0.16%)
Feb 18, 2010 11.59 11.79 11.57 11.72 5,257,524 +0.18(+1.52%)
Feb 17, 2010 11.66 11.66 11.52 11.55 5,914,752 +0.02(+0.21%)
Feb 16, 2010 11.16 11.55 11.09 11.52 10,867,241 +1.42(+14.09%)
Feb 12, 2010 9.932 10.10 10.10 10.10 6,248,427 -0.25(-2.40%)
Feb 11, 2010 10.19 10.37 10.06 10.35 3,998,283 -0.19(-1.84%)
Feb 10, 2010 10.51 10.60 10.37 10.54 3,309,638 +0.13(+1.28%)
Feb 09, 2010 10.37 10.54 10.04 10.41 4,816,148 +0.41(+4.12%)
Feb 08, 2010 10.05 10.27 9.926 9.998 5,697,895 -0.36(-3.51%)
Feb 05, 2010 10.56 10.63 9.968 10.36 7,317,320 +0.05(+0.53%)
Feb 04, 2010 10.88 10.88 10.31 10.31 8,841,998 -1.10(-9.61%)
Feb 03, 2010 11.44 11.50 11.33 11.40 3,099,302 +0.13(+1.18%)
Feb 02, 2010 11.25 11.31 11.18 11.27 3,443,193 +0.45(+4.11%)
Feb 01, 2010 10.71 10.94 10.69 10.82 3,313,898 +0.46(+4.47%)
Jan 29, 2010 10.62 10.77 10.30 10.36 4,462,808 -0.62(-5.63%)
Jan 28, 2010 11.05 11.05 10.96 10.98 5,566,526 +0.22(+2.08%)
Jan 27, 2010 10.52 10.78 10.37 10.76 4,974,410 +0.10(+0.97%)
Jan 26, 2010 10.77 10.92 10.63 10.65 3,072,718 -0.26(-2.39%)
Jan 25, 2010 10.96 11.03 10.82 10.91 5,487,076 +0.56(+5.38%)
Jan 22, 2010 10.56 10.70 10.31 10.36 8,034,917 -0.68(-6.15%)
Jan 21, 2010 11.57 11.66 11.03 11.03 6,696,979 -0.94(-7.89%)
Jan 20, 2010 12.08 12.11 11.79 11.98 3,611,741 -0.48(-3.84%)
Jan 19, 2010 12.32 12.50 12.31 12.46 4,149,650 +0.16(+1.33%)
Jan 15, 2010 12.54 12.29 12.29 12.29 2,764,235 -0.41(-3.24%)
Jan 14, 2010 12.62 12.76 12.55 12.71 2,230,660 +0.16(+1.25%)
Jan 13, 2010 12.40 12.57 12.29 12.55 2,673,915 +0.24(+1.92%)
Jan 12, 2010 12.29 12.51 12.21 12.31 4,013,681 -0.18(-1.45%)
Jan 11, 2010 12.60 12.61 12.38 12.49 3,640,935 +0.03(+0.24%)
Jan 08, 2010 12.48 12.57 12.32 12.46 4,649,812 +0.11(+0.88%)
Jan 07, 2010 12.23 12.41 12.16 12.35 5,984,247 +0.44(+3.71%)
Jan 06, 2010 11.69 11.96 11.63 11.91 3,232,580 +0.20(+1.71%)
Jan 05, 2010 11.59 11.73 11.51 11.71 4,125,310 +0.61(+5.51%)
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.