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 (%)
Jan 29, 2016 7.883 8.093 7.831 8.070 4,818,601 +0.31(+3.95%)
Jan 28, 2016 7.801 7.816 7.670 7.764 4,440,185 +0.00(+0.00%)
Jan 27, 2016 7.764 7.981 7.719 7.764 6,337,121 -0.22(-2.81%)
Jan 26, 2016 7.801 7.996 7.793 7.988 3,519,539 +0.21(+2.69%)
Jan 25, 2016 7.906 7.913 7.771 7.779 4,593,294 -0.45(-5.46%)
Jan 22, 2016 8.235 8.332 8.175 8.228 4,365,235 +0.28(+3.48%)
Jan 21, 2016 7.838 8.033 7.734 7.951 5,453,518 +0.10(+1.34%)
Jan 20, 2016 7.816 7.921 7.644 7.846 9,545,765 -0.20(-2.51%)
Jan 19, 2016 8.235 8.235 7.996 8.048 5,979,842 -0.16(-1.92%)
Jan 15, 2016 8.258 8.205 8.205 8.205 7,896,988 -0.46(-5.27%)
Jan 14, 2016 8.497 8.717 8.389 8.662 6,195,025 +0.09(+1.05%)
Jan 13, 2016 8.849 8.872 8.557 8.572 4,317,634 -0.29(-3.29%)
Jan 12, 2016 8.872 8.894 8.737 8.864 3,237,706 +0.02(+0.25%)
Jan 11, 2016 8.887 8.901 8.737 8.842 4,295,405 +0.10(+1.11%)
Jan 08, 2016 8.999 9.021 8.729 8.744 4,347,357 -0.19(-2.10%)
Jan 07, 2016 9.021 9.119 8.920 8.931 5,409,798 -0.37(-3.95%)
Jan 06, 2016 9.276 9.358 9.253 9.298 4,051,875 -0.26(-2.74%)
Jan 05, 2016 9.575 9.609 9.459 9.560 2,679,020 -0.06(-0.62%)
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.