Barclays Shs Sponsored American Deposit Receipt Repr 4 Shs $15.73

down 0.00


15/4/2014 06:40 PM  |  NYSE : BCS  
Industries : Banking / Foreign Money Center Banks
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCS historical data

Date Open High Low Close Volume
4/15/201415.8315.8515.5615.731,642,720
4/14/201415.8415.9615.7215.902,424,050
4/11/201415.8215.8715.6515.724,203,150
4/10/201416.2116.2415.9215.941,931,960
4/9/201416.1116.1915.9916.183,799,470
4/8/201415.8916.1015.8216.092,453,300
4/7/201416.2416.2616.0016.031,948,350
4/4/201416.4916.5916.3016.322,884,370
4/3/201416.3216.3816.1716.233,298,020
4/2/201416.1016.3516.1016.333,609,960
4/1/201415.8715.9115.8115.896,028,900
3/31/201415.5415.7215.4915.703,530,670
3/28/201415.5115.5715.4215.481,542,110
3/27/201415.4215.4915.3315.413,096,380
3/26/201415.6415.7015.4415.452,999,560
3/25/201415.7015.8215.6715.752,142,280
3/24/201415.6615.6915.5015.642,869,930
3/21/201415.7015.7515.5515.614,875,140
3/20/201415.7515.9115.7415.832,915,590
3/19/201416.0716.1915.9416.024,021,300
3/18/201415.6315.8615.6315.854,291,800
3/17/201415.4915.6115.4415.543,896,480
3/14/201415.3315.5715.3215.465,753,450
3/13/201416.0216.0315.6115.673,829,310
3/12/201415.5615.6815.5115.614,218,860
3/11/201415.7515.9315.6915.735,992,370
3/10/201416.2816.3616.1216.294,427,430
3/7/201416.9516.9716.6516.794,046,440
3/6/201417.0317.1017.0117.072,503,660
3/5/201416.9117.0216.8816.982,191,800
3/4/201417.0417.0716.9217.012,044,000
3/3/201416.7016.9616.5816.683,181,510
2/28/201416.9617.1216.8917.003,571,290
2/27/201416.9517.0916.8717.062,207,730
2/26/201416.9817.0216.8816.973,190,870
2/25/201417.1917.3317.1117.221,793,950
2/24/201417.1617.4317.1317.301,384,490
2/21/201417.2017.3117.1417.161,219,760
2/20/201417.0717.1816.9717.131,349,300
2/19/201417.2217.2417.0117.031,707,430
2/18/201417.4917.6117.4617.592,162,240
2/14/201417.0817.1417.0217.064,520,810
2/13/201417.0017.3416.8717.285,287,810
2/12/201417.5317.5417.3217.413,098,710
2/11/201417.3317.6417.3317.604,166,040
2/10/201418.1518.2218.0818.211,563,900
2/7/201417.9418.0517.7818.051,363,460
2/6/201417.5117.8717.5017.871,728,700
2/5/201417.4317.5517.3617.411,374,060
2/4/201417.3517.4617.2617.432,505,440
2/3/201417.6417.7017.2317.242,626,400
1/31/201417.8018.0617.7317.901,999,480
1/30/201418.1918.3618.0518.281,348,450
1/29/201417.9118.3017.9118.161,839,020
1/28/201418.1918.3218.1718.321,509,420
1/27/201418.1018.1317.7217.852,244,990
1/24/201418.2918.3117.9217.942,658,540
1/23/201418.8618.8618.5518.691,726,950
1/22/201418.5818.6618.5118.641,572,530
1/21/201418.7518.7618.5318.682,106,490
1/17/201419.1419.1518.9418.991,874,290
1/16/201419.2519.2618.9819.172,280,050
1/15/201419.4319.5919.3919.582,082,840
1/14/201419.2319.3019.1619.262,104,120
1/13/201418.9719.1918.8918.922,442,530
1/10/201418.8018.8818.6918.861,518,850
1/9/201419.0319.0518.7418.902,603,370
1/8/201418.7218.8818.6018.803,594,990
1/7/201418.5418.5618.3918.453,352,110
1/6/201418.2518.3518.2018.221,672,730
1/3/201417.9618.1117.8918.021,230,860
1/2/201418.1018.1017.8517.941,922,690
12/31/201318.0218.1718.0218.131,279,650
12/30/201317.9118.0617.9017.981,679,210
12/27/201317.8718.0517.8018.034,029,440
12/26/201317.7517.8417.6917.822,763,150
12/24/201317.4217.7217.4217.711,794,080
12/23/201317.2917.4417.2517.433,301,300
12/20/201317.0017.0917.0017.051,477,120
12/19/201316.7917.0116.7916.982,686,470
12/18/201316.6016.8516.4316.842,195,550
12/17/201316.5416.5516.3716.413,363,210
12/16/201316.7116.8416.6516.734,074,540
12/13/201316.5616.5716.4016.482,221,690
12/12/201316.7116.7616.5716.662,868,520
12/11/201317.2717.2916.9416.952,582,710
12/10/201317.4117.5017.3417.341,450,240
12/9/201317.4317.5517.3917.421,135,650
12/6/201317.5117.5217.3717.471,265,920
12/5/201317.3017.3317.0617.161,760,610
12/4/201317.1517.3817.1017.271,980,410
12/3/201317.6117.6317.4217.461,919,100
12/2/201317.7217.8017.5717.582,181,440
11/29/201317.1817.8817.7517.787,996,900
11/27/201316.9117.2317.0817.183,962,740
11/26/201316.9417.0016.8516.913,186,370
11/25/201316.7616.8216.7016.701,651,960
11/22/201316.7416.7916.6516.761,515,610
11/21/201316.5916.7816.5716.772,638,180
11/20/201316.3916.4916.2216.282,470,750
Trading Center