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

Barclays Plc ADR (NY: BCS )

9.185 +0.085 (+0.93%)
Streaming Delayed Price Updated: 9:57 AM EDT, Apr 18, 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 (%)
Aug 31, 2016 7.181 7.212 7.109 7.196 8,933,565 +0.15(+2.13%)
Aug 30, 2016 7.015 7.054 6.983 7.046 7,125,109 +0.17(+2.53%)
Aug 29, 2016 6.817 6.904 6.778 6.872 5,165,411 +0.03(+0.46%)
Aug 26, 2016 6.912 6.975 6.793 6.841 8,601,856 -0.01(-0.12%)
Aug 25, 2016 6.872 6.900 6.801 6.849 5,169,273 -0.08(-1.14%)
Aug 24, 2016 7.007 7.030 6.904 6.928 8,465,287 +0.07(+1.04%)
Aug 23, 2016 6.872 6.928 6.837 6.857 6,609,297 +0.16(+2.36%)
Aug 22, 2016 6.651 6.714 6.628 6.699 4,485,250 +0.03(+0.47%)
Aug 19, 2016 6.635 6.699 6.604 6.667 3,497,277 -0.06(-0.82%)
Aug 18, 2016 6.691 6.738 6.659 6.722 3,366,501 +0.06(+0.83%)
Aug 17, 2016 6.612 6.691 6.588 6.667 5,096,768 -0.03(-0.47%)
Aug 16, 2016 6.714 6.738 6.683 6.699 5,028,141 +0.00(+0.00%)
Aug 15, 2016 6.714 6.746 6.667 6.699 5,143,919 +0.01(+0.12%)
Aug 12, 2016 6.778 6.778 6.659 6.691 5,109,695 -0.03(-0.47%)
Aug 11, 2016 6.707 6.746 6.683 6.722 4,606,290 +0.03(+0.47%)
Aug 10, 2016 6.778 6.786 6.667 6.691 7,452,728 +0.03(+0.51%)
Aug 09, 2016 6.618 6.726 6.618 6.657 7,407,557 +0.10(+1.56%)
Aug 08, 2016 6.508 6.578 6.476 6.555 10,653,839 +0.20(+3.21%)
Aug 05, 2016 6.280 6.359 6.272 6.351 6,257,923 +0.10(+1.63%)
Aug 04, 2016 6.257 6.312 6.217 6.249 7,163,280 -0.07(-1.12%)
Aug 03, 2016 6.249 6.327 6.233 6.319 7,987,786 +0.16(+2.68%)
Aug 02, 2016 6.225 6.249 6.123 6.155 11,441,105 -0.12(-1.88%)
Aug 01, 2016 6.327 6.406 6.257 6.272 11,153,974 -0.20(-3.03%)
Jul 29, 2016 6.618 6.633 6.445 6.469 19,303,992 +0.31(+5.10%)
Jul 28, 2016 6.178 6.194 6.115 6.155 7,776,775 -0.09(-1.51%)
Jul 27, 2016 6.257 6.312 6.202 6.249 10,246,772 +0.03(+0.51%)
Jul 26, 2016 6.217 6.257 6.178 6.217 10,869,572 -0.05(-0.75%)
Jul 25, 2016 6.272 6.304 6.233 6.264 5,804,702 -0.03(-0.50%)
Jul 22, 2016 6.351 6.351 6.280 6.296 5,344,909 -0.03(-0.50%)
Jul 21, 2016 6.351 6.429 6.319 6.327 8,732,229 +0.02(+0.25%)
Jul 20, 2016 6.296 6.327 6.264 6.312 7,213,832 +0.09(+1.39%)
Jul 19, 2016 6.225 6.288 6.202 6.225 10,279,222 -0.13(-2.10%)
Jul 18, 2016 6.288 6.398 6.261 6.359 10,026,855 +0.08(+1.25%)
Jul 15, 2016 6.327 6.327 6.225 6.280 8,290,328 -0.02(-0.25%)
Jul 14, 2016 6.304 6.343 6.209 6.296 26,303,390 +0.19(+3.08%)
Jul 13, 2016 6.178 6.217 6.052 6.107 23,848,054 -0.13(-2.14%)
Jul 12, 2016 6.335 6.351 6.209 6.241 39,384,500 +0.22(+3.65%)
Jul 11, 2016 5.990 6.045 5.927 6.021 17,510,080 +0.27(+4.78%)
Jul 08, 2016 5.825 5.542 5.542 5.746 14,881,011 +0.20(+3.68%)
Jul 07, 2016 5.652 5.699 5.495 5.542 16,380,429 -0.02(-0.28%)
Jul 06, 2016 5.519 5.558 5.377 5.558 31,075,502 -0.10(-1.80%)
Jul 05, 2016 5.762 5.786 5.613 5.660 21,578,406 -0.30(-5.01%)
Jul 01, 2016 5.974 5.958 5.958 5.958 16,339,426 -0.01(-0.13%)
Jun 30, 2016 5.872 6.021 5.809 5.966 28,487,012 +0.00(+0.00%)
Jun 29, 2016 5.817 6.021 5.766 5.966 41,095,984 +0.24(+4.11%)
Jun 28, 2016 5.707 5.801 5.597 5.731 80,620,032 +0.21(+3.84%)
Jun 27, 2016 5.534 5.644 5.307 5.519 191,109,440 -1.46(-20.92%)
Jun 24, 2016 8.776 7.212 6.382 6.979 95,396,984 -1.80(-20.48%)
Jun 23, 2016 8.682 8.784 8.576 8.776 9,222,611 +0.37(+4.39%)
Jun 22, 2016 8.384 8.549 8.376 8.408 9,081,958 +0.07(+0.85%)
Jun 21, 2016 8.266 8.408 8.188 8.337 9,529,112 +0.27(+3.41%)
Jun 20, 2016 8.156 8.188 8.054 8.062 10,787,501 +0.51(+6.76%)
Jun 17, 2016 7.434 7.568 7.387 7.552 10,431,348 +0.39(+5.48%)
Jun 16, 2016 6.994 7.175 6.892 7.159 6,715,419 +0.01(+0.11%)
Jun 15, 2016 7.230 7.293 7.151 7.151 6,633,413 +0.05(+0.66%)
Jun 14, 2016 7.175 7.254 7.049 7.104 9,859,789 -0.22(-3.00%)
Jun 13, 2016 7.340 7.458 7.308 7.324 7,278,235 -0.18(-2.41%)
Jun 10, 2016 7.701 7.725 7.497 7.505 8,474,903 -0.50(-6.27%)
Jun 09, 2016 8.054 8.054 7.976 8.007 4,584,401 -0.13(-1.64%)
Jun 08, 2016 8.203 8.227 8.101 8.141 5,439,551 -0.09(-1.05%)
Jun 07, 2016 8.274 8.364 8.227 8.227 3,343,187 +0.02(+0.29%)
Jun 06, 2016 8.172 8.235 8.141 8.203 6,777,756 -0.05(-0.57%)
Jun 03, 2016 8.274 8.294 8.117 8.251 3,955,131 -0.03(-0.38%)
Jun 02, 2016 8.211 8.305 8.202 8.282 3,893,034 +0.05(+0.67%)
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.