$8.72 +0.06 (%) Barclays Shs Sponsored American Deposit Receipt Repr 4 Shs - New York Stock Exchange, Inc.

Sep. 28, 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
9/28/20168.738.758.618.724,129,419
9/27/20168.568.718.538.664,686,802
9/26/20168.688.748.668.685,615,295
9/23/20168.858.908.768.834,993,335
9/22/20169.089.118.989.034,634,457
9/21/20168.918.968.818.926,236,105
9/20/20168.658.688.598.624,216,774
9/19/20168.758.768.538.585,952,903
9/16/20168.708.738.558.587,203,115
9/15/20168.909.018.878.994,575,048
9/14/20168.949.058.898.955,797,778
9/13/20169.029.088.969.0111,050,502
9/12/20168.949.228.919.186,597,476
9/9/20169.319.349.159.156,315,952
9/8/20169.069.279.059.234,890,416
9/7/20169.079.129.029.073,763,025
9/6/20169.239.259.079.135,201,852
9/2/20169.239.339.179.316,801,782
9/1/20169.259.309.039.137,049,439
8/31/20169.099.139.009.117,056,922
8/30/20168.888.938.848.925,628,362
8/29/20168.638.748.588.704,080,331
8/26/20168.758.838.608.666,794,894
8/25/20168.708.748.618.674,083,382
8/24/20168.878.908.748.776,687,013
8/23/20168.708.778.668.685,221,405
8/22/20168.428.508.398.483,543,049
8/19/20168.408.488.368.442,762,616
8/18/20168.478.538.438.512,659,312
8/17/20168.378.478.348.444,026,108
8/16/20168.508.538.468.483,971,897
8/15/20168.508.548.448.484,063,354
8/12/20168.588.588.438.474,036,319
8/11/20168.498.548.468.513,638,663
8/10/20168.588.598.448.475,887,159
8/9/20168.438.578.438.485,815,046
8/8/20168.298.388.258.358,363,727
8/5/20168.008.107.998.094,912,566
8/4/20167.978.047.927.965,623,285
8/3/20167.968.067.948.056,270,535
8/2/20167.937.967.807.848,981,443
8/1/20168.068.167.977.998,756,191
7/29/20168.438.458.218.2415,153,930
7/28/20167.877.897.797.846,110,688
7/27/20167.978.047.907.968,044,070
7/26/20167.927.977.877.928,532,781
7/25/20167.998.037.947.984,556,830
7/22/20168.098.098.008.024,195,836
7/21/20168.098.198.058.066,864,934
7/20/20168.028.067.988.045,662,969
7/19/20167.938.017.907.938,069,597
7/18/20168.018.157.988.107,880,310
7/15/20168.068.067.938.006,508,035
7/14/20168.038.087.918.0220,654,386
7/13/20167.877.927.717.7818,721,288
7/12/20168.078.097.917.9530,938,527
7/11/20167.637.707.557.6713,748,631
7/8/20167.427.427.307.3211,681,822
7/7/20167.207.267.007.0612,858,888
7/6/20167.037.086.857.0824,404,446
7/5/20167.347.377.157.2116,942,249
7/1/20167.617.647.537.5912,826,665
6/30/20167.487.677.407.6022,363,311
6/29/20167.417.677.357.6032,266,088
6/28/20167.277.397.137.3063,298,410
6/27/20167.057.196.767.03150,110,121
6/24/201611.189.198.138.8974,888,099
6/23/201611.0611.1910.9311.187,244,861
6/22/201610.6810.8910.6710.717,129,476
6/21/201610.5310.7110.4310.627,481,549
6/20/201610.3910.4310.2610.278,468,354
6/17/20169.479.649.419.628,188,768
6/16/20168.919.148.789.125,271,707
6/15/20169.219.299.119.115,207,381
6/14/20169.149.248.989.057,740,086
6/13/20169.359.509.319.335,713,526
6/10/20169.819.849.559.566,652,929
6/9/201610.2610.2610.1610.203,598,825
6/8/201610.4510.4810.3210.374,270,131
6/7/201610.5410.6610.4810.482,624,453
6/6/201610.4110.4910.3710.455,320,643
6/3/201610.5410.5710.3410.513,104,839
6/2/201610.4610.5810.4410.553,056,092
6/1/201610.3110.5010.2410.483,517,241
5/31/201610.8310.9010.5310.585,079,178
5/27/201610.8910.9810.8610.911,936,209
5/26/201610.9210.9410.7510.832,968,157
5/25/201610.8211.0110.8210.924,198,182
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center