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

Barclays Plc ADR (NY: BCS )

12.22 -0.03 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2009 11.41 11.41 11.00 11.13 4,251,986 +0.05(+0.49%)
Jun 29, 2009 11.00 11.18 10.92 11.08 3,255,099 +0.24(+2.17%)
Jun 26, 2009 10.61 10.93 10.56 10.85 2,853,357 +0.05(+0.45%)
Jun 25, 2009 10.49 10.89 10.45 10.80 3,253,976 +0.16(+1.53%)
Jun 24, 2009 10.87 10.92 10.57 10.63 4,429,679 +0.33(+3.16%)
Jun 23, 2009 10.24 10.42 10.09 10.31 4,376,765 +0.17(+1.67%)
Jun 22, 2009 10.68 10.71 10.11 10.14 5,200,601 -0.79(-7.24%)
Jun 19, 2009 10.98 11.01 10.74 10.93 3,417,698 +0.29(+2.72%)
Jun 18, 2009 10.51 10.80 10.46 10.64 3,369,921 -0.01(-0.11%)
Jun 17, 2009 10.59 10.89 10.36 10.65 5,760,073 -0.02(-0.17%)
Jun 16, 2009 11.33 11.34 10.53 10.67 6,494,797 -0.25(-2.32%)
Jun 15, 2009 11.36 11.38 10.83 10.92 5,288,743 -0.71(-6.12%)
Jun 12, 2009 11.65 11.71 11.47 11.64 5,896,519 -0.38(-3.17%)
Jun 11, 2009 11.78 12.27 11.73 12.02 11,295,972 +0.75(+6.70%)
Jun 10, 2009 11.63 11.65 10.99 11.26 9,152,479 -0.33(-2.81%)
Jun 09, 2009 11.39 11.60 11.28 11.59 7,942,592 +0.51(+4.58%)
Jun 08, 2009 10.91 11.21 10.80 11.08 7,465,500 -0.17(-1.50%)
Jun 05, 2009 11.01 11.52 10.74 11.25 16,123,402 +0.47(+4.37%)
Jun 04, 2009 10.49 10.79 10.33 10.78 8,911,005 +0.53(+5.12%)
Jun 03, 2009 10.41 10.51 10.13 10.25 10,533,438 -0.80(-7.26%)
Jun 02, 2009 10.84 11.16 10.81 11.06 19,239,666 -1.32(-10.68%)
Jun 01, 2009 12.55 12.77 12.15 12.38 9,812,867 +0.72(+6.16%)
May 29, 2009 11.46 11.67 11.38 11.66 5,622,290 +0.31(+2.71%)
May 28, 2009 11.01 11.41 10.75 11.35 7,461,966 +0.52(+4.79%)
May 27, 2009 11.19 11.39 10.81 10.83 6,482,317 -0.43(-3.81%)
May 26, 2009 10.77 11.26 10.73 11.26 7,460,073 +0.46(+4.25%)
May 22, 2009 11.17 11.17 10.79 10.80 6,183,348 +0.05(+0.51%)
May 21, 2009 10.64 10.98 10.55 10.75 7,459,086 +0.04(+0.34%)
May 20, 2009 10.92 11.17 10.63 10.71 9,943,080 -0.01(-0.06%)
May 19, 2009 10.78 11.09 10.70 10.72 8,929,489 +0.15(+1.43%)
May 18, 2009 10.31 10.61 10.19 10.57 7,168,792 +0.99(+10.34%)
May 15, 2009 9.909 10.05 9.390 9.577 10,677,925 -0.02(-0.25%)
May 14, 2009 9.311 9.674 9.263 9.601 11,404,155 +0.79(+8.90%)
May 13, 2009 8.979 9.203 8.726 8.816 11,388,323 -0.86(-8.86%)
May 12, 2009 10.17 10.19 9.402 9.674 9,102,826 -0.53(-5.21%)
May 11, 2009 10.12 10.55 9.951 10.21 8,077,415 -0.52(-4.84%)
May 08, 2009 10.30 10.80 10.15 10.72 10,568,177 +0.97(+9.97%)
May 07, 2009 10.60 10.67 9.480 9.752 13,943,148 -1.27(-11.56%)
May 06, 2009 10.59 11.30 10.24 11.03 13,517,506 +0.10(+0.88%)
May 05, 2009 10.81 11.12 10.73 10.93 8,409,854 -0.03(-0.28%)
May 04, 2009 10.19 10.98 10.11 10.96 7,397,962 +1.11(+11.28%)
May 01, 2009 9.819 10.08 9.752 9.849 6,649,247 +0.18(+1.87%)
Apr 30, 2009 10.06 10.27 9.583 9.668 13,164,083 +0.35(+3.76%)
Apr 29, 2009 8.810 9.480 8.756 9.317 12,744,425 +1.14(+13.87%)
Apr 28, 2009 7.862 8.333 7.826 8.182 9,762,027 +0.08(+1.04%)
Apr 27, 2009 8.224 8.490 8.037 8.098 12,920,056 -0.32(-3.80%)
Apr 24, 2009 8.134 8.550 7.947 8.418 13,822,669 +0.42(+5.21%)
Apr 23, 2009 7.802 8.037 7.451 8.001 11,168,748 +0.85(+11.81%)
Apr 22, 2009 7.252 7.687 7.150 7.156 11,358,962 -0.27(-3.58%)
Apr 21, 2009 6.836 7.439 6.709 7.421 14,822,757 +0.50(+7.15%)
Apr 20, 2009 7.337 7.397 6.884 6.926 13,421,510 -1.12(-13.89%)
Apr 17, 2009 8.122 8.406 7.856 8.043 14,783,190 +0.08(+1.06%)
Apr 16, 2009 7.584 8.152 7.530 7.959 11,995,990 +0.54(+7.24%)
Apr 15, 2009 6.944 7.421 6.866 7.421 11,641,799 +0.81(+12.24%)
Apr 14, 2009 6.938 7.156 6.558 6.612 9,982,784 -0.22(-3.18%)
Apr 13, 2009 6.497 6.974 6.280 6.830 6,148,005 +0.25(+3.76%)
Apr 09, 2009 6.304 6.582 6.147 6.582 8,854,496 +0.92(+16.33%)
Apr 08, 2009 5.731 5.785 5.477 5.658 6,368,146 +0.04(+0.75%)
Apr 07, 2009 5.797 5.839 5.598 5.616 7,652,780 -0.56(-9.00%)
Apr 06, 2009 6.183 6.352 5.954 6.171 8,253,942 -0.41(-6.24%)
Apr 03, 2009 6.208 6.582 6.069 6.582 10,546,531 +0.74(+12.60%)
Apr 02, 2009 6.057 6.117 5.785 5.845 10,311,868 +0.23(+4.09%)
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.