BARCLAYS PLC SP ADR (NY: BCS)
9.450 USD  -0.200 (-2.07%)
Official Closing Price  /  Updated: 8:04 PM EDT, May 4, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 04, 2016 9.470 9.560 9.410 9.450 4,482,219 -0.20(-2.07%)
May 03, 2016 9.750 9.760 9.590 9.650 4,510,189 -0.43(-4.27%)
May 02, 2016 10.09 10.11 9.950 10.08 2,153,627 +0.03(+0.30%)
Apr 29, 2016 10.18 10.20 9.980 10.05 4,556,100 -0.04(-0.40%)
Apr 28, 2016 10.06 10.22 10.03 10.09 3,641,595 -0.11(-1.08%)
Apr 27, 2016 10.13 10.28 10.07 10.20 3,794,953 +0.06(+0.59%)
Apr 26, 2016 10.03 10.17 9.940 10.14 3,917,849 +0.23(+2.32%)
Apr 25, 2016 10.00 10.01 9.830 9.910 3,834,240 +0.00(+0.00%)
Apr 22, 2016 9.820 9.950 9.820 9.910 2,956,843 +0.10(+1.02%)
Apr 21, 2016 9.880 9.890 9.770 9.810 3,115,256 -0.07(-0.71%)
Apr 20, 2016 9.850 9.900 9.790 9.880 2,997,325 +0.20(+2.07%)
Apr 19, 2016 9.660 9.740 9.580 9.680 3,453,597 +0.12(+1.26%)
Apr 18, 2016 9.490 9.600 9.470 9.560 3,496,185 +0.10(+1.06%)
Apr 15, 2016 9.550 9.555 9.420 9.460 2,781,471 -0.05(-0.53%)
Apr 14, 2016 9.500 9.580 9.410 9.510 3,737,768 +0.02(+0.21%)
Apr 13, 2016 9.390 9.500 9.340 9.490 4,316,515 +0.54(+6.03%)
Apr 12, 2016 8.800 8.970 8.680 8.950 3,685,734 +0.20(+2.29%)
Apr 11, 2016 8.800 8.860 8.740 8.750 4,182,396 +0.28(+3.31%)
Apr 08, 2016 8.530 8.561 8.440 8.470 5,743,794 +0.23(+2.79%)
Apr 07, 2016 8.360 8.410 8.200 8.240 3,275,883 -0.26(-3.06%)
Apr 06, 2016 8.390 8.520 8.310 8.500 4,000,066 +0.24(+2.91%)
Apr 05, 2016 8.350 8.375 8.215 8.260 6,471,345 -0.30(-3.50%)
Apr 04, 2016 8.600 8.690 8.535 8.560 3,881,993 -0.07(-0.81%)
Apr 01, 2016 8.520 8.650 8.480 8.630 3,522,894 +0.01(+0.12%)
Mar 31, 2016 8.660 8.720 8.620 8.620 3,032,463 -0.09(-1.03%)
Mar 30, 2016 8.780 8.840 8.700 8.710 3,592,590 -0.09(-1.02%)
Mar 29, 2016 8.670 8.820 8.580 8.800 3,296,320 +0.00(+0.00%)
Mar 28, 2016 8.770 8.855 8.680 8.800 2,318,354 +0.05(+0.57%)
Mar 24, 2016 8.750 8.750 8.750 0 -0.09(-1.02%)
Mar 23, 2016 9.030 9.030 8.800 8.840 5,150,205 -0.13(-1.45%)
Mar 22, 2016 9.330 9.020 8.860 8.970 4,819,930 -0.36(-3.86%)
Mar 21, 2016 9.370 9.440 9.260 9.330 3,967,203 -0.13(-1.37%)
Mar 18, 2016 9.490 9.530 9.370 9.460 4,627,110 +0.12(+1.28%)
Mar 17, 2016 9.330 9.370 9.280 9.340 3,861,924 -0.03(-0.32%)
Mar 16, 2016 9.250 9.400 9.230 9.370 3,161,142 +0.06(+0.64%)
Mar 15, 2016 9.330 9.375 9.280 9.310 2,919,948 -0.11(-1.17%)
Mar 14, 2016 9.460 9.490 9.360 9.420 4,056,544 -0.24(-2.48%)
Mar 11, 2016 9.450 9.670 9.420 9.660 4,166,323 +0.41(+4.43%)
Mar 10, 2016 9.400 9.490 9.100 9.250 4,707,895 -0.10(-1.07%)
Mar 09, 2016 9.500 9.520 9.290 9.350 3,145,555 -0.29(-3.01%)
Mar 08, 2016 9.880 9.880 9.640 9.640 5,487,940 -0.24(-2.43%)
Mar 07, 2016 9.730 9.920 9.695 9.880 3,241,740 +0.07(+0.71%)
Mar 04, 2016 9.780 9.825 9.700 9.810 6,173,694 +0.29(+3.05%)
Mar 03, 2016 9.380 9.520 9.340 9.520 5,323,236 +0.30(+3.25%)
Mar 02, 2016 8.870 9.230 8.860 9.220 6,319,672 +0.33(+3.71%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here