$10.66 +0.49 (%) Barclays Shs Sponsored American Deposit Receipt Repr 4 Shs - New York Stock Exchange, Inc.

May. 24, 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
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
3/1/20168.688.928.678.8911,984,601
2/29/20169.499.639.419.444,087,586
2/26/20169.239.429.239.313,341,240
2/25/20169.119.269.019.242,999,794
2/24/20168.768.968.648.933,681,386
2/23/20169.279.288.989.004,130,724
2/22/20169.209.339.199.313,795,944
2/19/20169.239.259.109.225,943,179
2/18/20169.479.479.199.2011,107,823
2/17/20169.579.669.529.5410,545,693
2/16/20169.309.359.179.275,540,832
2/12/20168.979.218.859.204,217,787
2/11/20168.688.838.528.636,434,528
2/10/20169.229.369.169.207,697,882
2/9/20169.009.248.989.146,803,895
2/8/20169.729.729.429.525,790,032
2/5/201610.0910.2110.0110.064,007,879
2/4/201610.0410.2910.0110.246,126,256
2/3/20169.959.959.579.817,229,872
2/2/201610.1810.199.939.975,071,860
2/1/201610.5210.7110.4410.662,131,781
1/29/201610.5310.8110.4610.783,607,458
1/28/201610.4210.4410.2510.373,324,156
1/27/201610.3710.6610.3110.374,744,417
1/26/201610.4210.6810.4110.672,634,912
1/25/201610.5610.5710.3810.393,438,781
1/22/201611.0011.1310.9210.993,268,044
1/21/201610.4710.7310.3310.624,082,790
1/20/201610.4410.5810.2110.487,146,461
1/19/201611.0011.0010.6810.754,476,824
1/15/201611.0311.1510.8210.965,912,059
1/14/201611.3511.6411.2111.574,637,921
1/13/201611.8211.8511.4311.453,232,408
1/12/201611.8511.8811.6711.842,423,917
1/11/201611.8711.8911.6711.813,215,766
1/8/201612.0212.0511.6611.683,254,660
1/7/201612.0512.1811.9211.934,050,059
1/6/201612.3912.5012.3612.423,033,447
1/5/201612.7912.8412.6412.772,040,111
1/4/201612.6312.8612.5812.854,131,457
12/31/201513.0613.1012.9612.961,966,155
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center