$11.44 +0.19 (%) Barclays Shs Sponsored American Deposit Receipt Repr 4 Shs - New York Stock Exchange, Inc.

Jan. 24, 2017 | 11:54 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCS historical data

Date Open High Low Close Volume
1/23/201711.1211.2611.1111.251,818,035
1/20/201711.1811.2311.1311.192,395,791
1/19/201711.2811.3011.1511.222,349,800
1/18/201711.1811.2211.1111.214,012,466
1/17/201711.6011.6111.3411.346,651,459
1/13/201711.3611.4711.3411.383,308,248
1/12/201711.4511.4911.3311.393,034,387
1/11/201711.2411.4911.2411.484,096,164
1/10/201711.4211.5411.3911.462,248,189
1/9/201711.3411.4211.2811.332,879,690
1/6/201711.5511.5811.5011.542,369,017
1/5/201711.5711.6111.4511.543,163,155
1/4/201711.4411.6011.4011.602,314,453
1/3/201711.3811.4511.3111.373,930,570
12/30/201611.0011.0710.9411.002,596,879
12/29/201610.8410.8710.8010.851,970,782
12/28/201610.9511.0010.8910.892,432,526
12/27/201611.0511.1211.0311.091,631,569
12/23/201611.0111.0710.9511.041,895,687
12/22/201611.1511.2011.0311.074,281,489
12/21/201611.2411.3011.2211.272,089,048
12/20/201611.1811.2711.1511.253,179,740
12/19/201611.0311.0510.9611.024,212,850
12/16/201611.3311.3811.2811.293,093,172
12/15/201611.3511.4211.3111.364,274,532
12/14/201611.3511.3711.1211.157,584,322
12/13/201611.5811.6711.5311.626,803,292
12/12/201611.6011.6311.4211.474,214,893
12/9/201611.6311.7611.5711.744,751,300
12/8/201611.9512.0511.8811.997,398,594
12/7/201611.6811.9111.6711.908,967,798
12/6/201611.4211.6011.3011.599,948,339
12/5/201610.8511.0210.8510.975,792,421
12/2/201610.7010.7910.6410.704,624,332
12/1/201610.8911.0010.8410.916,606,363
11/30/201610.6710.7910.6710.753,285,138
11/29/201610.6510.7010.5910.614,035,420
11/28/201610.5510.5910.3610.384,133,076
11/25/201610.6510.6810.6310.661,683,849
11/23/201610.3910.6310.3910.583,900,872
11/22/201610.5310.5610.4810.532,123,502
11/21/201610.4710.5310.4610.523,271,552
11/18/201610.3910.4710.3610.423,718,173
11/17/201610.4510.5910.4310.553,641,921
11/16/201610.4110.4510.3410.384,124,671
11/15/201610.4510.6010.3810.605,662,652
11/14/201610.3810.5710.3810.557,879,378
11/11/201610.1310.1710.0210.169,479,004
11/10/201610.1110.209.9510.1112,032,132
11/9/20169.339.659.329.6010,603,559
11/8/20169.099.259.039.204,204,506
11/7/20169.119.199.109.183,200,951
11/4/20169.029.118.948.966,057,072
11/3/20169.279.309.109.155,028,635
11/2/20169.049.078.878.913,991,899
11/1/20169.249.259.009.104,426,723
10/31/20169.239.289.169.223,785,361
10/28/20169.279.349.179.254,986,705
10/27/20169.259.359.209.2712,032,452
10/26/20168.788.898.778.855,505,362
10/25/20168.918.968.868.903,490,977
10/24/20168.999.008.888.923,050,359
10/21/20168.878.958.868.924,366,701
10/20/20168.878.988.848.918,578,186
10/19/20168.718.788.688.714,828,457
10/18/20168.518.588.478.565,153,306
10/17/20168.288.308.188.233,398,074
10/14/20168.408.458.238.285,182,051
10/13/20168.138.208.028.166,721,869
10/12/20168.318.388.208.226,045,306
10/11/20168.518.538.378.416,328,082
10/10/20168.498.588.488.537,029,764
10/7/20168.538.658.478.589,858,875
10/6/20168.848.888.808.8010,185,274
10/5/20168.718.848.668.803,652,345
10/4/20168.718.748.598.637,353,646
10/3/20168.558.638.508.614,932,269
9/30/20168.528.758.498.697,598,981
9/29/20168.748.768.348.399,428,653
9/28/20168.738.758.618.724,129,419
9/27/20168.568.718.538.664,686,802
9/26/20168.688.748.668.685,615,295
9/23/20168.858.908.768.834,993,335
9/22/20169.089.118.989.034,634,457
9/21/20168.918.968.818.926,236,105
9/20/20168.658.688.598.624,216,774
9/19/20168.758.768.538.585,952,903
9/16/20168.708.738.558.587,203,115
9/15/20168.909.018.878.994,575,048
9/14/20168.949.058.898.955,797,778
9/13/20169.029.088.969.0111,050,502
9/12/20168.949.228.919.186,597,476
9/9/20169.319.349.159.156,315,952
9/8/20169.069.279.059.234,890,416
9/7/20169.079.129.029.073,763,025
9/6/20169.239.259.079.135,201,852
9/2/20169.239.339.179.316,801,782
9/1/20169.259.309.039.137,049,439
8/31/20169.099.139.009.117,056,922
8/30/20168.888.938.848.925,628,362
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center