Barclays Plc ADR (NY: BCS )

7.080 -0.450 (-5.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 17.84 17.86 17.66 17.76 2,306,619 +0.27(+1.54%)
Mar 27, 2013 17.24 17.58 17.19 17.49 2,200,543 +0.01(+0.06%)
Mar 26, 2013 17.26 17.51 17.23 17.48 2,442,834 +0.21(+1.22%)
Mar 25, 2013 18.06 18.06 16.92 17.27 7,117,887 -0.65(-3.63%)
Mar 22, 2013 18.04 18.08 17.82 17.92 2,697,808 +0.13(+0.73%)
Mar 21, 2013 17.93 18.01 17.71 17.79 2,648,143 -0.16(-0.89%)
Mar 20, 2013 18.13 18.20 17.81 17.95 2,812,858 -0.05(-0.28%)
Mar 19, 2013 18.48 18.51 17.87 18.00 4,722,504 -0.45(-2.44%)
Mar 18, 2013 18.50 18.65 18.37 18.45 3,671,835 -0.78(-4.06%)
Mar 15, 2013 19.42 19.48 19.21 19.23 5,215,029 -0.07(-0.36%)
Mar 14, 2013 19.06 19.31 19.03 19.30 2,904,328 +0.50(+2.66%)
Mar 13, 2013 18.62 18.86 18.55 18.80 2,134,662 +0.14(+0.75%)
Mar 12, 2013 18.84 18.91 18.59 18.66 4,743,247 -0.12(-0.64%)
Mar 11, 2013 18.59 18.79 18.48 18.78 4,795,566 -0.27(-1.42%)
Mar 08, 2013 19.05 19.12 18.92 19.05 9,696,717 +0.24(+1.28%)
Mar 07, 2013 18.64 18.82 18.62 18.81 9,359,909 +0.41(+2.23%)
Mar 06, 2013 18.40 18.45 18.13 18.40 4,646,072 -0.03(-0.16%)
Mar 05, 2013 18.44 18.62 18.41 18.43 3,976,300 +0.14(+0.77%)
Mar 04, 2013 18.04 18.32 17.95 18.29 1,141,473 +0.10(+0.55%)
Mar 01, 2013 17.77 18.28 17.70 18.19 2,515,114 -0.36(-1.94%)
Feb 28, 2013 18.69 18.80 18.53 18.55 2,703,833 +0.07(+0.38%)
Feb 27, 2013 18.05 18.54 18.02 18.48 3,748,223 +0.38(+2.10%)
Feb 26, 2013 18.13 18.20 17.87 18.10 4,193,162 -0.04(-0.22%)
Feb 25, 2013 19.08 19.14 18.11 18.14 4,372,068 -0.68(-3.61%)
Feb 22, 2013 18.82 18.86 18.64 18.82 2,989,341 +0.09(+0.48%)
Feb 21, 2013 18.93 18.94 18.65 18.73 2,602,987 -0.50(-2.60%)
Feb 20, 2013 19.62 19.65 19.19 19.23 2,669,903 -0.78(-3.90%)
Feb 19, 2013 20.05 20.12 19.96 20.01 1,760,744 +0.15(+0.76%)
Feb 15, 2013 19.95 20.04 19.77 19.86 1,767,794 -0.02(-0.10%)
Feb 14, 2013 19.66 19.93 19.62 19.88 3,268,705 -0.32(-1.58%)
Feb 13, 2013 20.39 20.48 20.12 20.20 3,660,609 -0.35(-1.70%)
Feb 12, 2013 20.12 20.60 20.06 20.55 8,920,372 +1.72(+9.13%)
Feb 11, 2013 18.91 18.91 18.69 18.83 1,188,792 -0.02(-0.11%)
Feb 08, 2013 18.84 18.93 18.78 18.85 1,758,575 +0.44(+2.39%)
Feb 07, 2013 18.51 18.55 18.22 18.41 1,849,756 -0.12(-0.65%)
Feb 06, 2013 18.26 18.55 18.21 18.53 2,524,559 +0.23(+1.26%)
Feb 04, 2013 18.55 18.58 18.27 18.30 3,482,713 -0.58(-3.07%)
Feb 01, 2013 19.16 18.98 18.78 18.88 3,140,068 -0.28(-1.46%)
Jan 31, 2013 18.79 19.25 18.76 19.16 2,984,317 +0.13(+0.68%)
Jan 30, 2013 18.80 19.07 18.79 19.03 2,148,065 +0.08(+0.42%)
Jan 29, 2013 18.76 19.00 18.76 18.95 1,581,023 -0.21(-1.10%)
Jan 28, 2013 19.30 19.30 19.10 19.16 2,130,067 +0.06(+0.31%)
Jan 25, 2013 19.04 19.10 18.91 19.10 1,414,666 +0.23(+1.22%)
Jan 24, 2013 18.76 18.95 18.73 18.87 2,082,359 +0.04(+0.21%)
Jan 23, 2013 18.78 18.91 18.69 18.83 2,599,049 -0.17(-0.89%)
Jan 22, 2013 18.83 19.03 18.77 19.00 4,160,534 +0.04(+0.21%)
Jan 18, 2013 18.93 18.98 18.78 18.96 1,608,352 +0.05(+0.26%)
Jan 17, 2013 18.88 19.00 18.72 18.91 1,473,831 +0.13(+0.69%)
Jan 16, 2013 18.56 18.79 18.54 18.78 2,979,650 -0.29(-1.52%)
Jan 15, 2013 18.83 19.12 18.73 19.07 4,481,801 -0.15(-0.78%)
Jan 14, 2013 19.16 19.24 19.08 19.22 2,382,943 -0.07(-0.36%)
Jan 11, 2013 19.31 19.32 19.07 19.29 2,719,508 +0.21(+1.10%)
Jan 10, 2013 18.96 19.17 18.79 19.08 3,285,179 +0.36(+1.92%)
Jan 09, 2013 18.88 19.00 18.63 18.72 3,493,510 +0.25(+1.35%)
Jan 08, 2013 18.61 18.70 18.34 18.47 3,513,688 +0.02(+0.11%)
Jan 07, 2013 18.40 18.50 18.32 18.45 5,244,531 +0.61(+3.42%)
Jan 04, 2013 17.71 17.89 17.65 17.84 1,387,546 +0.13(+0.73%)
Jan 03, 2013 17.77 17.83 17.67 17.71 1,544,317 -0.25(-1.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.