$8.02 -0.04 (%) Barclays Shs Sponsored American Deposit Receipt Repr 4 Shs - New York Stock Exchange, Inc.

Jul. 22, 2016 | 04:00 PM

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
7/22/20168.098.098.008.024,195,836
7/21/20168.098.198.058.066,864,934
7/20/20168.028.067.988.045,662,969
7/19/20167.938.017.907.938,069,597
7/18/20168.018.157.988.107,880,310
7/15/20168.068.067.938.006,508,035
7/14/20168.038.087.918.0220,654,386
7/13/20167.877.927.717.7818,721,288
7/12/20168.078.097.917.9530,938,527
7/11/20167.637.707.557.6713,748,631
7/8/20167.427.427.307.3211,681,822
7/7/20167.207.267.007.0612,858,888
7/6/20167.037.086.857.0824,404,446
7/5/20167.347.377.157.2116,942,249
7/1/20167.617.647.537.5912,826,665
6/30/20167.487.677.407.6022,363,311
6/29/20167.417.677.357.6032,266,088
6/28/20167.277.397.137.3063,298,410
6/27/20167.057.196.767.03150,110,121
6/24/201611.189.198.138.8974,888,099
6/23/201611.0611.1910.9311.187,244,861
6/22/201610.6810.8910.6710.717,129,476
6/21/201610.5310.7110.4310.627,481,549
6/20/201610.3910.4310.2610.278,468,354
6/17/20169.479.649.419.628,188,768
6/16/20168.919.148.789.125,271,707
6/15/20169.219.299.119.115,207,381
6/14/20169.149.248.989.057,740,086
6/13/20169.359.509.319.335,713,526
6/10/20169.819.849.559.566,652,929
6/9/201610.2610.2610.1610.203,598,825
6/8/201610.4510.4810.3210.374,270,131
6/7/201610.5410.6610.4810.482,624,453
6/6/201610.4110.4910.3710.455,320,643
6/3/201610.5410.5710.3410.513,104,839
6/2/201610.4610.5810.4410.553,056,092
6/1/201610.3110.5010.2410.483,517,241
5/31/201610.8310.9010.5310.585,079,178
5/27/201610.8910.9810.8610.911,936,209
5/26/201610.9210.9410.7510.832,968,157
5/25/201610.8211.0110.8210.924,198,182
5/24/201610.5010.6610.4710.665,034,722
5/23/201610.2010.2710.1410.173,194,773
5/20/201610.1010.2310.1010.163,781,156
5/19/201610.1010.179.9310.034,868,020
5/18/20169.7310.019.699.965,160,270
5/17/20169.479.559.379.443,514,471
5/16/20169.409.489.399.442,846,999
5/13/20169.429.549.359.394,498,780
5/12/20169.559.609.389.454,585,650
5/11/20169.449.549.359.402,511,235
5/10/20169.399.529.369.472,382,362
5/9/20169.309.349.159.193,444,646
5/6/20169.279.479.259.412,344,107
5/5/20169.389.509.289.323,455,689
5/4/20169.479.569.419.454,482,219
5/3/20169.759.769.599.654,510,189
5/2/201610.0910.129.9510.082,153,627
4/29/201610.1810.209.9810.054,556,100
4/28/201610.0610.2210.0310.093,641,595
4/27/201610.1310.2810.0710.203,794,953
4/26/201610.0310.179.9410.143,917,949
4/25/201610.0010.019.839.913,834,240
4/22/20169.829.959.829.912,956,843
4/21/20169.889.899.779.813,115,256
4/20/20169.859.909.799.882,997,825
4/19/20169.669.749.589.683,453,597
4/18/20169.499.609.479.563,496,185
4/15/20169.559.569.429.462,781,471
4/14/20169.509.589.419.513,737,768
4/13/20169.399.509.349.494,316,515
4/12/20168.808.978.688.953,685,734
4/11/20168.808.868.748.754,182,396
4/8/20168.538.568.448.475,743,794
4/7/20168.368.418.208.243,276,473
4/6/20168.398.528.318.504,000,066
4/5/20168.358.388.228.266,471,345
4/4/20168.608.698.548.563,881,993
4/1/20168.528.658.488.633,522,894
3/31/20168.668.728.628.623,032,463
3/30/20168.788.848.708.713,592,590
3/29/20168.678.828.588.803,296,320
3/28/20168.778.868.688.802,318,354
3/24/20168.768.778.658.759,295,755
3/23/20169.039.038.808.845,150,205
3/22/20168.919.028.868.974,819,930
3/21/20169.379.449.269.333,967,203
3/18/20169.499.539.379.464,627,110
3/17/20169.339.379.289.343,861,924
3/16/20169.259.409.239.373,161,142
3/15/20169.339.389.289.312,919,948
3/14/20169.469.499.369.424,056,544
3/11/20169.459.679.429.664,166,323
3/10/20169.409.499.109.254,707,895
3/9/20169.509.529.299.353,145,555
3/8/20169.889.889.649.645,487,940
3/7/20169.739.929.709.883,242,240
3/4/20169.789.929.709.816,173,694
3/3/20169.389.529.349.525,324,236
3/2/20168.879.238.869.226,319,672
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center