$9.20 +0.57 (%) Barclays Shs Sponsored American Deposit Receipt Repr 4 Shs - NYSE

Feb. 12, 2016 | 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
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
12/30/201513.0713.1813.0613.081,973,005
12/29/201513.1613.2713.1413.253,014,846
12/28/201513.2613.2913.2013.212,085,045
12/24/201513.3113.4213.2713.35855,051
12/23/201513.1713.3413.1613.322,562,674
12/22/201513.0613.1312.9413.112,092,926
12/21/201513.0713.0912.8812.972,182,687
12/18/201513.1413.1412.8612.873,468,016
12/17/201513.1313.1412.9712.973,277,926
12/16/201513.0213.2012.8913.161,931,216
12/15/201513.0613.1012.8812.912,643,543
12/14/201512.9112.9812.6512.803,199,031
12/11/201512.9512.9812.7612.823,450,020
12/10/201513.2313.3213.1613.192,813,302
12/9/201513.3713.6213.2213.332,533,000
12/8/201513.3713.4013.2413.302,825,041
12/7/201513.7713.7913.6113.692,127,388
12/4/201513.7713.9713.7313.942,861,515
12/3/201514.1314.1313.6913.742,867,242
12/2/201514.0514.1013.8413.881,915,975
12/1/201514.0714.1013.9814.093,686,237
11/30/201513.4713.4913.4013.451,600,643
11/27/201513.5613.5713.4513.45917,327
11/25/201513.4113.4513.3613.371,647,101
11/24/201513.2113.3413.2013.311,800,044
11/23/201513.3313.4213.2313.272,801,130
11/20/201513.6813.7213.4113.433,685,734
11/19/201514.0614.1214.0214.041,874,207
11/18/201513.7913.9413.7613.921,435,809
11/17/201513.8113.8613.6613.701,706,751
11/16/201513.5613.8213.5513.822,102,490
11/13/201513.7013.7313.5913.613,274,154
11/12/201513.8313.8613.6613.672,370,614
11/11/201514.1814.1814.0314.061,636,719
11/10/201513.9514.0113.9113.991,919,543
11/9/201514.2914.3514.1314.202,416,641
11/6/201513.8914.1113.8614.073,299,483
11/5/201514.0314.0813.9213.993,106,080
11/4/201514.3314.3514.1714.252,419,669
11/3/201514.3214.5214.3214.472,214,074
11/2/201514.5014.6614.4914.612,699,336
10/30/201514.3614.3814.2014.232,918,858
10/29/201514.7514.8714.4014.475,976,826
10/28/201515.2815.5915.2815.562,637,001
10/27/201515.4415.4415.3015.363,000,510
10/26/201515.5015.5215.4015.441,982,540
10/23/201515.5215.6415.4115.512,609,085
10/22/201515.3715.5715.3715.501,578,853
10/21/201515.4415.4715.2115.222,243,357
10/20/201515.6715.7615.5715.602,318,890
10/19/201515.6415.8115.5815.743,191,368
10/16/201515.4915.6115.4215.592,191,529
10/15/201515.3015.5315.2315.472,526,444
10/14/201515.2115.3415.0715.114,218,452
10/13/201515.1415.3915.1215.162,681,514
10/12/201515.7315.7615.6615.731,090,079
10/9/201515.7315.8015.6415.711,584,988
10/8/201515.5615.8315.5115.811,749,370
10/7/201515.7515.8615.6015.732,644,030
10/6/201515.5215.6015.4815.552,398,397
10/5/201515.3515.6315.3315.603,286,881
10/2/201514.9815.3914.8615.392,775,863
10/1/201515.0615.1114.8215.012,497,746
9/30/201514.8314.8514.6414.783,533,647
9/29/201514.5814.6114.4514.583,918,412
9/28/201514.9614.9814.7114.762,596,925
9/25/201515.4715.5115.3015.392,583,955
9/24/201515.0915.2214.9815.182,504,261
9/23/201515.2715.2715.0215.112,054,517
9/22/201515.3315.3415.0715.223,246,197
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center