$16.65 +0.01 (%) Barclays Shs Sponsored American Deposit Receipt Repr 4 Shs - NYSE

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCS historical data

Date Open High Low Close Volume
7/2/201516.6616.7016.6116.651,279,463
7/1/201516.6216.7216.5716.642,559,654
6/30/201516.6716.6716.3416.442,600,044
6/29/201516.7716.8416.4916.503,084,330
6/26/201517.1317.2517.1017.121,930,652
6/25/201517.2817.3017.1017.132,546,288
6/24/201517.3017.3817.1417.152,333,212
6/23/201517.1817.2617.0717.082,502,076
6/22/201517.1517.2817.0917.152,722,720
6/19/201516.9116.9316.7916.792,770,857
6/18/201516.6016.7316.5416.622,340,697
6/17/201516.5316.6216.4316.562,144,169
6/16/201516.4916.5716.4516.541,406,610
6/15/201516.4816.5716.4416.541,844,229
6/12/201516.6516.8816.5816.792,187,843
6/11/201516.7616.8516.6016.698,581,477
6/10/201516.4316.7116.4016.683,996,188
6/9/201516.0916.1615.9916.081,762,943
6/8/201516.1616.1716.0716.102,834,422
6/5/201516.1116.3316.0916.272,126,922
6/4/201516.4816.5716.3016.322,078,375
6/3/201516.5916.7716.5716.591,278,093
6/2/201516.4016.5416.3616.481,410,765
6/1/201516.3916.4016.1416.212,144,383
5/29/201516.6016.6516.4216.532,099,532
5/28/201516.5916.6116.5016.533,203,494
5/27/201516.4416.6016.3716.542,154,096
5/26/201516.4716.4816.2416.322,189,340
5/22/201516.8016.8416.7416.751,233,507
5/21/201516.9817.0416.9516.982,926,885
5/20/201516.6016.9516.5816.865,108,959
5/19/201516.3416.4216.2916.301,183,520
5/18/201516.4116.4716.3616.361,734,280
5/15/201516.5416.6416.4916.542,297,486
5/14/201516.5816.6216.4916.562,592,982
5/13/201516.4316.4516.3216.412,703,066
5/12/201516.2516.2816.1316.221,708,049
5/11/201516.3016.4416.2516.283,608,960
5/8/201516.0516.2215.9616.066,169,696
5/7/201515.1415.3115.0115.262,211,013
5/6/201515.2515.3215.1215.201,437,632
5/5/201515.5115.5615.2715.313,691,859
5/4/201515.6115.7315.6115.711,316,069
5/1/201515.5515.6315.4415.632,440,777
4/30/201515.6415.8415.6115.743,104,575
4/29/201515.9116.1015.7916.043,613,793
4/28/201516.0116.1015.9616.091,945,819
4/27/201516.0216.1616.0116.093,250,383
4/24/201516.0016.0215.9115.983,003,036
4/23/201515.4915.7615.4715.663,322,018
4/22/201515.3715.3915.2415.351,707,332
4/21/201515.3615.4015.2715.291,561,585
4/20/201515.3915.4915.3315.331,601,811
4/17/201515.4415.4815.2315.362,480,554
4/16/201515.5915.7115.5715.661,936,778
4/15/201515.5215.5815.4315.532,025,277
4/14/201515.6015.6915.5515.592,166,514
4/13/201515.2715.3415.2415.282,012,022
4/10/201515.1615.1815.0815.142,075,133
4/9/201515.3715.4015.2615.381,890,355
4/8/201515.4815.5015.3415.413,042,988
4/7/201515.4015.5415.3815.402,755,875
4/6/201515.1215.4915.0615.462,393,561
4/2/201515.1315.2515.1015.202,700,838
4/1/201514.8614.9814.7614.943,208,668
3/31/201514.4814.6014.4314.573,903,832
3/30/201514.6414.9014.6214.812,860,498
3/27/201514.6914.7414.5814.733,636,639
3/26/201514.9214.9614.7914.922,013,465
3/25/201515.1215.2015.0115.072,958,544
3/24/201515.4315.5215.3715.381,770,050
3/23/201515.4615.4915.3615.401,537,206
3/20/201515.1715.3815.1215.323,141,496
3/19/201515.1015.1314.9114.972,252,677
3/18/201514.8715.2214.8215.152,972,176
3/17/201514.7814.9814.7614.952,732,606
3/16/201515.0415.1214.9615.102,840,981
3/13/201514.8814.9514.6914.924,084,269
3/12/201515.3615.4215.1715.291,801,132
3/11/201515.1515.3215.0915.242,667,124
3/10/201515.5915.6015.2915.312,644,943
3/9/201515.6715.7615.5315.722,707,508
3/6/201516.1016.1715.7815.842,419,026
3/5/201516.0916.2616.0916.172,638,315
3/4/201515.9116.0615.8216.033,816,198
3/3/201515.7215.8615.5915.665,149,310
3/2/201516.0916.2016.0116.082,283,980
2/27/201515.9115.9815.8315.862,596,652
2/26/201516.1316.1916.0316.111,803,003
2/25/201516.3216.3516.2316.312,545,148
2/24/201516.1816.3516.1516.302,653,062
2/23/201516.0916.2516.0116.211,922,221
2/20/201516.0416.2315.9116.202,273,805
2/19/201516.0116.1315.9316.051,444,175
2/18/201516.0316.1616.0216.053,287,084
2/17/201515.7415.9815.6315.934,157,901
2/13/201515.8115.9215.7215.772,736,440
2/12/201515.6215.6715.4915.654,742,248
2/11/201515.3115.3915.2615.381,452,868
2/10/201515.3315.5015.3115.482,953,549
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!