$14.27 +0.52 (%) Barclays Shs Sponsored American Deposit Receipt Repr 4 Shs - NYSE

Oct. 20, 2014 | 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
10/17/201413.8713.9113.6513.753,235,754
10/16/201413.2713.6113.2713.505,028,601
10/15/201413.7513.8413.3913.798,089,264
10/14/201414.2814.3214.1114.203,633,480
10/13/201414.5214.6014.2514.272,569,142
10/10/201414.5514.6214.3114.326,477,123
10/9/201414.7814.8614.4514.527,533,839
10/8/201414.9515.1814.7315.147,550,751
10/7/201414.9115.0114.8114.8216,603,563
10/6/201414.9915.0914.9015.059,855,179
10/3/201414.4314.5114.3914.442,352,649
10/2/201414.5114.5614.2714.433,689,601
10/1/201414.8814.8914.6514.691,940,295
9/30/201414.8914.9014.7214.811,900,173
9/29/201414.6614.8214.6314.741,986,837
9/26/201414.9615.0414.8814.981,520,661
9/25/201415.0415.0614.8314.881,901,590
9/24/201415.0115.1514.9315.132,955,162
9/23/201415.1715.2115.0615.102,227,684
9/22/201415.3915.4015.2115.261,680,205
9/19/201415.4215.4515.3415.382,951,318
9/18/201415.4715.7015.4215.533,578,807
9/17/201415.2215.3215.1715.222,651,598
9/16/201414.8815.1914.8815.103,672,660
9/15/201415.0315.1514.9715.092,988,926
9/12/201415.0115.1414.9815.103,328,902
9/11/201414.7114.7914.6314.751,629,055
9/10/201414.7914.9814.7814.951,497,776
9/9/201414.7014.7214.6014.631,542,804
9/8/201414.5014.6614.5014.543,478,305
9/5/201414.9214.9714.8314.971,815,710
9/4/201415.0415.3415.0115.182,022,659
9/3/201415.2015.2215.0515.122,405,266
9/2/201414.8514.8614.7214.811,813,729
8/29/201414.9815.0414.9215.00875,910
8/28/201414.9915.0314.9314.981,172,069
8/27/201415.1015.1515.0515.101,559,409
8/26/201415.0515.0915.0215.041,810,315
8/25/201415.0015.2014.9915.101,361,229
8/22/201414.8014.9314.7714.891,757,840
8/21/201414.7314.8414.7114.792,581,427
8/20/201414.6914.8114.6914.811,628,012
8/19/201414.8114.8614.7814.841,905,953
8/18/201414.7414.8614.7014.861,708,472
8/15/201414.7714.8314.5114.651,472,018
8/14/201414.6714.7014.5814.681,048,335
8/13/201414.7114.7414.6514.67755,745
8/12/201414.7114.7814.6214.691,314,084
8/11/201414.6114.6514.5214.551,464,874
8/8/201414.4514.5614.3614.561,529,910
8/7/201414.6814.7314.3414.402,528,891
8/6/201414.6814.7514.6214.661,799,820
8/5/201414.9515.0114.8114.872,993,833
8/4/201415.3215.3215.0615.211,266,501
8/1/201415.2415.3115.0515.162,504,263
7/31/201415.3115.3815.1715.181,981,748
7/30/201415.4215.5815.3815.515,212,989
7/29/201415.0415.0514.8614.892,447,490
7/28/201414.8914.9314.7514.852,558,328
7/25/201414.9915.0014.8514.902,384,386
7/24/201414.6214.6814.5914.631,476,544
7/23/201414.5714.5714.4214.441,336,418
7/22/201414.5214.5414.4114.431,803,647
7/21/201414.4114.5014.3414.481,503,676
7/18/201414.4714.5914.4114.502,979,281
7/17/201414.5914.7214.3514.403,546,511
7/16/201414.9614.9914.8214.844,340,623
7/15/201414.6714.7114.5014.602,270,198
7/14/201414.5114.5214.3914.422,720,496
7/11/201414.3414.3814.2514.266,643,663
7/10/201413.9814.3613.9614.344,456,866
7/9/201414.5414.6414.5014.613,392,110
7/8/201414.7514.7714.6414.707,986,303
7/7/201414.9114.9714.8314.952,734,891
7/3/201415.0515.1515.0315.112,819,284
7/2/201414.9515.0614.9214.943,025,340
7/1/201414.8214.9114.7914.846,313,580
6/30/201414.6414.6914.5414.6111,144,678
6/27/201414.6914.8714.6714.845,818,945
6/26/201414.4414.9014.3814.5528,263,946
6/25/201415.7515.8015.6615.714,163,202
6/24/201415.9215.9915.8115.843,201,401
6/23/201415.9816.1615.9416.112,536,851
6/20/201416.0916.1315.9916.021,527,999
6/19/201416.2616.3216.1316.192,143,681
6/18/201416.0216.2216.0016.221,591,604
6/17/201416.0116.1416.0016.12942,904
6/16/201416.1816.2216.0516.131,579,534
6/13/201416.2116.2616.1616.211,103,222
6/12/201416.2016.2216.0816.161,107,026
6/11/201416.2116.2916.1416.181,095,608
6/10/201416.4016.4216.2916.361,169,104
6/9/201416.4016.5116.4016.511,423,788
6/6/201416.3416.3916.3016.381,743,567
6/5/201416.3116.3415.9916.192,549,253
6/4/201416.2116.2816.1416.232,011,158
6/3/201416.2716.3716.2716.36939,451
6/2/201416.6016.6016.4516.491,331,750
5/30/201416.4316.5816.4116.522,157,509
5/29/201416.4116.4716.4016.47948,027
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center