Skip to main content

Barclays Plc ADR (NY: BCS )

11.95 +0.04 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 8.550 8.566 8.458 8.512 4,505,009 -0.09(-1.07%)
Jan 30, 2017 8.650 8.658 8.558 8.604 4,625,301 -0.25(-2.86%)
Jan 27, 2017 8.912 8.919 8.843 8.858 1,773,539 -0.13(-1.45%)
Jan 26, 2017 9.027 9.042 8.943 8.989 4,686,714 -0.02(-0.17%)
Jan 25, 2017 8.950 9.004 8.927 9.004 3,935,685 +0.19(+2.18%)
Jan 24, 2017 8.727 8.866 8.719 8.812 3,303,093 +0.16(+1.87%)
Jan 23, 2017 8.550 8.658 8.543 8.650 2,364,416 +0.05(+0.54%)
Jan 20, 2017 8.596 8.631 8.558 8.604 3,115,807 -0.02(-0.27%)
Jan 19, 2017 8.673 8.689 8.573 8.627 3,055,995 +0.01(+0.09%)
Jan 18, 2017 8.596 8.627 8.543 8.620 5,217,698 -0.10(-1.15%)
Jan 17, 2017 8.919 8.927 8.719 8.719 8,650,449 -0.03(-0.35%)
Jan 13, 2017 8.750 8.750 8.750 0 -0.01(-0.09%)
Jan 12, 2017 8.804 8.835 8.710 8.758 3,946,323 -0.07(-0.78%)
Jan 11, 2017 8.643 8.835 8.639 8.827 5,327,201 +0.02(+0.17%)
Jan 10, 2017 8.781 8.873 8.758 8.812 2,923,781 +0.10(+1.15%)
Jan 09, 2017 8.719 8.781 8.673 8.712 3,745,135 -0.16(-1.82%)
Jan 06, 2017 8.881 8.904 8.843 8.873 3,080,987 +0.00(+0.00%)
Jan 05, 2017 8.896 8.927 8.804 8.873 4,113,790 -0.05(-0.52%)
Jan 04, 2017 8.796 8.919 8.766 8.919 3,010,025 +0.18(+2.02%)
Jan 03, 2017 8.750 8.804 8.696 8.743 5,111,840 +0.28(+3.36%)
Dec 30, 2016 8.458 8.458 8.458 0 +0.12(+1.38%)
Dec 29, 2016 8.335 8.358 8.304 8.343 2,563,069 -0.03(-0.37%)
Dec 28, 2016 8.420 8.458 8.373 8.373 3,162,542 -0.15(-1.80%)
Dec 27, 2016 8.497 8.550 8.481 8.527 2,121,911 +0.04(+0.45%)
Dec 23, 2016 8.489 8.489 8.489 0 -0.02(-0.27%)
Dec 22, 2016 8.573 8.612 8.481 8.512 5,564,711 -0.15(-1.77%)
Dec 21, 2016 8.645 8.689 8.627 8.666 2,716,618 +0.02(+0.18%)
Dec 20, 2016 8.596 8.666 8.573 8.650 4,135,360 +0.18(+2.09%)
Dec 19, 2016 8.481 8.497 8.427 8.473 5,478,955 -0.21(-2.39%)
Dec 16, 2016 8.712 8.750 8.673 8.681 4,022,775 -0.05(-0.62%)
Dec 15, 2016 8.727 8.781 8.696 8.735 5,558,836 +0.16(+1.88%)
Dec 14, 2016 8.727 8.743 8.550 8.573 9,863,669 -0.36(-4.04%)
Dec 13, 2016 8.904 8.969 8.869 8.935 8,847,913 +0.12(+1.31%)
Dec 12, 2016 8.919 8.942 8.781 8.819 5,480,571 -0.21(-2.30%)
Dec 09, 2016 8.942 9.042 8.893 9.027 6,179,227 -0.19(-2.09%)
Dec 08, 2016 9.189 9.265 9.135 9.219 9,621,857 +0.07(+0.76%)
Dec 07, 2016 8.981 9.158 8.973 9.150 11,660,332 +0.24(+2.67%)
Dec 06, 2016 8.781 8.919 8.685 8.912 12,937,764 +0.48(+5.65%)
Dec 05, 2016 8.343 8.473 8.343 8.435 7,531,940 +0.21(+2.52%)
Dec 02, 2016 8.227 8.297 8.181 8.227 6,014,101 -0.16(-1.92%)
Dec 01, 2016 8.373 8.458 8.331 8.389 8,590,331 +0.12(+1.49%)
Nov 30, 2016 8.204 8.297 8.204 8.266 4,272,304 +0.11(+1.32%)
Nov 29, 2016 8.189 8.227 8.143 8.158 5,248,201 +0.18(+2.22%)
Nov 28, 2016 8.112 8.139 7.966 7.981 5,375,206 -0.22(-2.63%)
Nov 25, 2016 8.189 8.212 8.170 8.197 2,189,903 +0.06(+0.76%)
Nov 23, 2016 8.135 8.135 8.135 0 +0.04(+0.47%)
Nov 22, 2016 8.097 8.120 8.058 8.097 2,761,686 +0.01(+0.10%)
Nov 21, 2016 8.051 8.097 8.043 8.089 4,254,700 +0.08(+0.96%)
Nov 18, 2016 7.989 8.051 7.966 8.012 4,835,610 -0.10(-1.23%)
Nov 17, 2016 8.035 8.143 8.020 8.112 4,732,996 +0.13(+1.64%)
Nov 16, 2016 8.004 8.035 7.951 7.981 5,362,649 -0.17(-2.08%)
Nov 15, 2016 8.112 8.150 7.977 8.150 7,359,367 +0.04(+0.47%)
Nov 14, 2016 7.981 8.127 7.981 8.112 10,187,619 +0.30(+3.84%)
Nov 11, 2016 7.789 7.820 7.705 7.812 12,327,768 +0.04(+0.49%)
Nov 10, 2016 7.774 7.843 7.651 7.774 15,647,788 +0.39(+5.31%)
Nov 09, 2016 7.174 7.420 7.166 7.382 13,790,290 +0.31(+4.35%)
Nov 08, 2016 6.989 7.112 6.943 7.074 5,467,973 +0.02(+0.22%)
Nov 07, 2016 7.005 7.066 6.997 7.059 4,159,694 +0.17(+2.46%)
Nov 04, 2016 6.936 7.005 6.874 6.889 7,877,428 -0.15(-2.08%)
Nov 03, 2016 7.128 7.151 6.997 7.036 6,539,911 +0.18(+2.69%)
Nov 02, 2016 6.951 6.970 6.820 6.851 5,191,600 -0.15(-2.09%)
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.