$15.36 -0.59 (%) Barclays Shs Sponsored American Deposit Receipt Repr 4 Shs - NYSE

Sep. 1, 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
9/1/201515.5215.6115.2515.363,073,010
8/31/201515.9716.0515.8615.951,666,485
8/28/201515.9416.1015.8816.062,709,906
8/27/201516.1716.3316.0016.243,994,336
8/26/201516.0616.0615.4615.905,788,586
8/25/201516.1716.1815.5215.526,854,246
8/24/201515.2415.8214.9415.298,360,233
8/21/201516.2116.3415.8715.884,084,320
8/20/201516.7516.7616.4516.462,369,192
8/19/201516.9016.9216.6816.733,193,078
8/18/201517.1917.2317.1217.171,279,361
8/17/201517.0417.1617.0017.161,649,067
8/14/201517.0717.2417.0717.221,413,495
8/13/201517.1517.2817.1217.191,472,705
8/12/201516.9617.1716.8317.162,578,649
8/11/201517.3717.4017.2217.312,597,366
8/10/201517.3817.6117.3817.561,827,181
8/7/201517.3817.4617.3217.451,528,257
8/6/201517.4217.5017.3917.491,436,124
8/5/201517.5917.6217.3817.452,374,520
8/4/201517.6117.6517.4917.572,460,109
8/3/201517.9718.0217.7917.921,794,044
7/31/201518.0118.0517.9517.982,322,223
7/30/201517.9617.9717.7717.834,371,988
7/29/201517.8017.8617.7317.782,894,367
7/28/201517.3617.4917.2917.442,171,808
7/27/201517.3317.3417.1017.173,081,311
7/24/201517.4017.4817.2617.333,124,623
7/23/201517.5917.6117.3517.371,987,304
7/22/201517.4617.6317.4617.621,633,807
7/21/201517.5317.6317.4717.512,314,821
7/20/201517.4817.5317.4317.471,613,155
7/17/201517.4417.5317.4017.521,409,489
7/16/201517.5117.5517.4217.461,643,367
7/15/201517.2517.4217.2117.352,160,803
7/14/201517.0617.2517.0017.212,702,165
7/13/201517.0517.0716.8716.973,721,099
7/10/201516.7216.7216.5816.652,705,914
7/9/201516.1316.1715.9315.953,505,687
7/8/201515.9415.9415.7115.794,001,894
7/7/201515.8416.0315.5316.003,981,308
7/6/201516.0516.2316.0216.141,934,183
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
  • Showing 1-100 of 1,259 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!