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

Barclays Plc ADR (NY: BCS )

12.25 +0.30 (+2.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Nov 30, 2011 7.118 7.306 7.068 7.300 9,417,942 +0.71(+10.74%)
Nov 29, 2011 6.592 6.692 6.542 6.592 10,065,315 +0.06(+0.86%)
Nov 28, 2011 6.529 6.579 6.423 6.535 7,770,441 +0.51(+8.42%)
Nov 25, 2011 5.996 6.153 5.971 6.028 4,515,959 +0.24(+4.11%)
Nov 23, 2011 6.022 6.028 5.765 5.790 8,071,399 -0.23(-3.85%)
Nov 22, 2011 6.134 6.191 6.022 6.022 10,174,609 -0.28(-4.47%)
Nov 21, 2011 6.297 6.335 6.172 6.304 9,388,944 -0.29(-4.37%)
Nov 18, 2011 6.642 6.667 6.529 6.592 5,838,418 +0.13(+1.94%)
Nov 17, 2011 6.711 6.717 6.416 6.466 9,475,312 -0.22(-3.28%)
Nov 16, 2011 6.786 6.918 6.673 6.686 5,262,677 -0.23(-3.35%)
Nov 15, 2011 6.880 6.980 6.780 6.918 6,779,243 +0.05(+0.73%)
Nov 14, 2011 7.030 7.049 6.811 6.867 7,003,427 -0.30(-4.20%)
Nov 11, 2011 7.080 7.268 7.068 7.168 6,447,974 +0.29(+4.28%)
Nov 10, 2011 7.055 7.055 6.792 6.874 4,829,937 +0.16(+2.43%)
Nov 09, 2011 6.949 6.961 6.679 6.711 12,351,068 -0.84(-11.12%)
Nov 08, 2011 7.438 7.601 7.294 7.550 8,347,195 +0.20(+2.72%)
Nov 07, 2011 7.326 7.400 7.176 7.351 6,136,931 -0.06(-0.84%)
Nov 04, 2011 7.525 7.768 7.213 7.413 7,828,229 -0.07(-1.00%)
Nov 03, 2011 7.581 7.581 7.288 7.488 10,152,159 +0.22(+3.00%)
Nov 02, 2011 7.263 7.375 7.132 7.269 5,155,324 +0.19(+2.73%)
Nov 01, 2011 7.020 7.276 6.983 7.076 11,085,283 -0.72(-9.27%)
Oct 31, 2011 8.068 8.117 7.799 7.799 7,709,740 -0.38(-4.65%)
Oct 28, 2011 8.186 8.329 8.105 8.180 12,756,824 -0.46(-5.27%)
Oct 27, 2011 8.641 8.654 8.099 8.635 34,064,944 +1.28(+17.37%)
Oct 26, 2011 7.294 7.357 6.983 7.357 9,855,141 +0.21(+2.97%)
Oct 25, 2011 7.425 7.425 7.126 7.145 10,016,527 -0.34(-4.58%)
Oct 24, 2011 7.313 7.544 7.307 7.488 6,059,522 +0.21(+2.83%)
Oct 21, 2011 7.145 7.332 7.126 7.282 8,925,710 +0.35(+5.04%)
Oct 20, 2011 6.914 6.995 6.671 6.933 7,850,255 -0.01(-0.18%)
Oct 19, 2011 7.139 7.201 6.905 6.945 7,069,984 -0.25(-3.47%)
Oct 18, 2011 6.852 7.301 6.715 7.195 10,960,168 +0.35(+5.10%)
Oct 17, 2011 7.020 7.033 6.821 6.846 6,901,467 -0.18(-2.57%)
Oct 14, 2011 7.095 7.201 6.927 7.026 9,052,634 +0.11(+1.62%)
Oct 13, 2011 6.995 7.026 6.733 6.914 9,161,895 -0.39(-5.38%)
Oct 12, 2011 7.344 7.457 7.276 7.307 12,291,374 +0.48(+7.03%)
Oct 11, 2011 6.690 6.889 6.665 6.827 7,218,585 +0.02(+0.27%)
Oct 10, 2011 6.571 6.814 6.571 6.808 6,747,634 +0.48(+7.59%)
Oct 07, 2011 6.565 6.577 6.272 6.328 8,283,419 -0.29(-4.34%)
Oct 06, 2011 6.490 6.627 6.415 6.615 10,871,004 +0.47(+7.61%)
Oct 05, 2011 5.910 6.147 5.836 6.147 7,857,425 +0.24(+4.12%)
Oct 04, 2011 5.630 5.923 5.486 5.904 14,059,429 +0.11(+1.83%)
Oct 03, 2011 6.004 6.129 5.761 5.798 9,709,898 -0.30(-4.91%)
Sep 30, 2011 6.253 6.347 6.085 6.097 7,963,267 -0.51(-7.74%)
Sep 29, 2011 6.640 6.764 6.409 6.609 9,955,724 +0.28(+4.43%)
Sep 28, 2011 6.503 6.593 6.316 6.328 12,160,067 -0.11(-1.74%)
Sep 27, 2011 6.490 6.671 6.397 6.440 12,511,739 +0.21(+3.30%)
Sep 26, 2011 5.954 6.241 5.817 6.235 11,147,512 +0.57(+10.13%)
Sep 23, 2011 5.393 5.673 5.374 5.661 9,368,988 +0.33(+6.20%)
Sep 22, 2011 5.493 5.555 5.225 5.331 14,561,520 -0.43(-7.47%)
Sep 21, 2011 6.085 6.160 5.755 5.761 9,240,356 -0.22(-3.75%)
Sep 20, 2011 6.029 6.129 5.923 5.985 7,273,788 -0.04(-0.72%)
Sep 19, 2011 6.023 6.072 5.923 6.029 13,613,032 -0.46(-7.02%)
Sep 16, 2011 6.590 6.634 6.378 6.484 9,404,511 +0.12(+1.96%)
Sep 15, 2011 6.347 6.372 6.216 6.359 15,298,437 +0.21(+3.45%)
Sep 14, 2011 5.985 6.228 5.854 6.147 11,924,765 +0.24(+4.01%)
Sep 13, 2011 5.817 5.960 5.741 5.910 10,789,919 +0.19(+3.27%)
Sep 12, 2011 5.680 5.854 5.499 5.723 14,889,811 +0.04(+0.77%)
Sep 09, 2011 5.876 6.016 5.630 5.680 19,754,238 -0.55(-8.90%)
Sep 08, 2011 6.403 6.459 6.166 6.235 8,816,271 -0.26(-3.94%)
Sep 07, 2011 6.284 6.521 6.259 6.490 7,730,208 +0.32(+5.26%)
Sep 06, 2011 6.029 6.172 5.929 6.166 12,585,911 -0.44(-6.70%)
Sep 02, 2011 6.864 6.889 6.571 6.609 7,724,318 -0.55(-7.67%)
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.