$15.36 -0.30 (%) Barclays Shs Sponsored American Deposit Receipt Repr 4 Shs - NYSE

Apr. 17, 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
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
4/10/201515.1615.1815.0815.142,075,133
4/9/201515.3715.4015.2615.381,890,355
4/8/201515.4815.5015.3415.413,042,988
4/7/201515.4015.5415.3815.402,755,875
4/6/201515.1215.4915.0615.462,393,561
4/2/201515.1315.2515.1015.202,700,838
4/1/201514.8614.9814.7614.943,208,668
3/31/201514.4814.6014.4314.573,903,832
3/30/201514.6414.9014.6214.812,860,498
3/27/201514.6914.7414.5814.733,636,639
3/26/201514.9214.9614.7914.922,013,465
3/25/201515.1215.2015.0115.072,958,544
3/24/201515.4315.5215.3715.381,770,050
3/23/201515.4615.4915.3615.401,537,206
3/20/201515.1715.3815.1215.323,141,496
3/19/201515.1015.1314.9114.972,252,677
3/18/201514.8715.2214.8215.152,972,176
3/17/201514.7814.9814.7614.952,732,606
3/16/201515.0415.1214.9615.102,840,981
3/13/201514.8814.9514.6914.924,084,269
3/12/201515.3615.4215.1715.291,801,132
3/11/201515.1515.3215.0915.242,667,124
3/10/201515.5915.6015.2915.312,644,943
3/9/201515.6715.7615.5315.722,707,508
3/6/201516.1016.1715.7815.842,419,026
3/5/201516.0916.2616.0916.172,638,315
3/4/201515.9116.0615.8216.033,816,198
3/3/201515.7215.8615.5915.665,149,310
3/2/201516.0916.2016.0116.082,283,980
2/27/201515.9115.9815.8315.862,596,652
2/26/201516.1316.1916.0316.111,803,003
2/25/201516.3216.3516.2316.312,545,148
2/24/201516.1816.3516.1516.302,653,062
2/23/201516.0916.2516.0116.211,922,221
2/20/201516.0416.2315.9116.202,273,805
2/19/201516.0116.1315.9316.051,444,175
2/18/201516.0316.1616.0216.053,287,084
2/17/201515.7415.9815.6315.934,157,901
2/13/201515.8115.9215.7215.772,736,440
2/12/201515.6215.6715.4915.654,742,248
2/11/201515.3115.3915.2615.381,452,868
2/10/201515.3315.5015.3115.482,953,549
2/9/201515.2915.4715.2615.381,446,426
2/6/201515.5315.7015.4215.452,839,785
2/5/201515.1315.3015.1015.261,571,364
2/4/201514.9515.2214.9515.043,954,559
2/3/201514.8915.2514.8815.246,901,950
2/2/201514.1414.2914.1014.272,240,586
1/30/201514.1914.2514.0314.042,464,579
1/29/201514.2514.3714.2014.322,939,537
1/28/201514.4714.4814.1714.192,803,769
1/27/201514.5614.6614.4714.561,741,780
1/26/201514.4814.6614.4214.611,876,619
1/23/201514.5914.6514.4714.552,406,800
1/22/201514.5814.7714.5014.733,340,405
1/21/201514.1914.4114.1714.413,202,784
1/20/201514.2914.3314.1814.244,075,865
1/16/201513.7313.7313.5213.634,849,422
1/15/201513.9213.9513.7413.803,556,756
1/14/201513.8013.8513.5813.814,332,502
1/13/201514.1914.2713.8914.021,912,180
1/12/201514.0314.0913.8814.031,729,965
1/9/201514.0614.0813.8814.042,746,663
1/8/201514.1314.4114.1114.282,140,748
1/7/201514.0614.1113.9014.041,896,995
1/6/201514.1714.2313.9114.002,276,113
1/5/201514.5014.5414.2314.313,498,866
1/2/201515.1015.1414.8114.921,719,573
12/31/201415.1315.1814.9915.011,000,943
12/30/201415.1015.1114.9915.041,563,476
12/29/201414.8615.0714.8415.001,446,761
12/26/201415.1515.2615.1315.201,013,710
12/24/201415.1315.1915.0915.13683,957
12/23/201415.0515.1515.0215.091,754,152
12/22/201415.0515.0814.9615.031,798,742
12/19/201414.8014.9914.7214.932,311,401
12/18/201414.6214.8014.6014.792,749,002
12/17/201414.2214.3714.1414.303,149,284
12/16/201414.0114.5313.9514.232,807,091
12/15/201414.4214.4914.0214.113,090,148
12/12/201414.7914.9314.4514.462,511,595
12/11/201414.8114.9714.7614.781,471,472
12/10/201414.9815.0114.7614.791,858,469
12/9/201414.9315.0314.8715.012,693,224
12/8/201415.4915.5215.3315.362,095,901
12/5/201415.4815.5915.4215.541,986,410
12/4/201415.2815.3715.1815.271,517,956
12/3/201415.4015.4315.2815.321,965,201
12/2/201415.3515.4215.2815.352,427,372
12/1/201415.2515.2815.0515.192,148,397
11/28/201415.3815.4115.2415.293,543,010
11/26/201415.0915.1315.0615.10828,731
11/25/201415.0515.1415.0015.071,651,664
11/24/201414.9915.0314.9314.992,096,094
11/21/201414.8314.8914.7814.821,413,009
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center