Skip to main content

Barclays Plc ADR (NY: BCS )

9.450 +0.030 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 19.17 19.37 19.04 19.04 70,631 +0.00(+0.00%)
Mar 28, 2002 19.17 19.37 19.04 19.04 70,631 -0.20(-1.04%)
Mar 27, 2002 19.05 19.24 18.97 19.24 114,046 +0.22(+1.14%)
Mar 26, 2002 19.00 19.21 18.98 19.03 125,710 +0.08(+0.41%)
Mar 25, 2002 19.41 19.41 18.94 18.95 230,685 -0.77(-3.91%)
Mar 22, 2002 19.68 19.75 19.52 19.72 31,751 -0.19(-0.94%)
Mar 21, 2002 19.93 19.97 19.71 19.91 101,087 -0.00(-0.02%)
Mar 20, 2002 20.03 20.14 19.91 19.91 49,247 -0.07(-0.36%)
Mar 19, 2002 20.18 20.45 19.91 19.98 126,358 -0.04(-0.19%)
Mar 18, 2002 20.22 20.45 20.02 20.02 82,943 +0.19(+0.97%)
Mar 15, 2002 19.83 20.06 19.75 19.83 92,015 +0.19(+0.99%)
Mar 14, 2002 19.41 19.71 19.41 19.64 99,143 +0.25(+1.31%)
Mar 13, 2002 19.44 19.69 19.38 19.38 149,038 +0.32(+1.70%)
Mar 12, 2002 19.37 19.60 18.98 19.06 384,908 -0.51(-2.60%)
Mar 11, 2002 19.59 19.73 19.37 19.57 64,799 -0.25(-1.28%)
Mar 08, 2002 19.85 20.02 19.65 19.82 6,350,337 +0.30(+1.53%)
Mar 07, 2002 19.88 19.88 19.52 19.52 323,996 -0.11(-0.58%)
Mar 06, 2002 19.23 19.66 19.23 19.64 57,671 +0.23(+1.19%)
Mar 05, 2002 19.60 19.68 19.41 19.41 79,703 -0.07(-0.36%)
Mar 04, 2002 19.21 19.71 19.21 19.48 226,797 +0.39(+2.02%)
Mar 01, 2002 18.78 19.09 18.71 19.09 165,238 +0.46(+2.49%)
Feb 28, 2002 18.52 18.75 18.40 18.63 125,062 -0.04(-0.21%)
Feb 27, 2002 18.52 18.96 18.46 18.67 101,735 -0.15(-0.82%)
Feb 26, 2002 19.14 19.24 18.67 18.82 117,934 -0.16(-0.85%)
Feb 25, 2002 18.87 19.16 18.85 18.98 82,943 +0.23(+1.23%)
Feb 22, 2002 18.36 18.76 18.31 18.75 64,151 +0.14(+0.74%)
Feb 21, 2002 18.67 18.83 18.53 18.61 71,279 -0.21(-1.14%)
Feb 20, 2002 18.83 18.87 18.63 18.83 54,431 -0.09(-0.50%)
Feb 19, 2002 18.90 19.06 18.71 18.92 114,046 -0.13(-0.68%)
Feb 18, 2002 19.02 19.14 18.90 19.05 177,550 +0.00(+0.00%)
Feb 15, 2002 19.02 19.14 18.90 19.05 177,550 -0.61(-3.10%)
Feb 14, 2002 19.60 19.75 19.29 19.66 198,934 -0.26(-1.32%)
Feb 13, 2002 19.98 20.10 19.78 19.92 58,967 +0.48(+2.46%)
Feb 12, 2002 19.70 19.70 19.43 19.44 142,558 -0.38(-1.91%)
Feb 11, 2002 19.54 19.85 19.50 19.82 158,758 +0.49(+2.51%)
Feb 08, 2002 19.16 19.44 19.13 19.34 127,654 +0.41(+2.14%)
Feb 07, 2002 18.85 19.12 18.83 18.93 114,046 +0.00(+0.02%)
Feb 06, 2002 18.87 19.14 18.75 18.93 119,878 -0.29(-1.49%)
Feb 05, 2002 19.27 19.44 19.14 19.21 106,918 -0.35(-1.81%)
Feb 04, 2002 19.64 19.89 19.47 19.57 125,062 -0.05(-0.24%)
Feb 01, 2002 19.65 19.89 19.61 19.61 64,799 -0.20(-1.00%)
Jan 31, 2002 19.71 19.97 19.63 19.81 84,887 +0.28(+1.45%)
Jan 30, 2002 19.37 19.60 19.21 19.53 129,598 -0.08(-0.39%)
Jan 29, 2002 20.14 20.14 19.61 19.61 107,566 -0.69(-3.38%)
Jan 28, 2002 20.23 20.42 20.23 20.29 152,926 +0.19(+0.97%)
Jan 25, 2002 19.91 20.10 19.75 20.10 53,783 -0.16(-0.77%)
Jan 24, 2002 20.22 20.45 20.04 20.25 128,950 +0.49(+2.46%)
Jan 23, 2002 19.87 20.02 19.52 19.77 150,334 +0.08(+0.39%)
Jan 22, 2002 20.02 20.08 19.69 19.69 116,638 -0.14(-0.70%)
Jan 21, 2002 19.60 19.87 19.52 19.83 240,405 +0.00(+0.00%)
Jan 18, 2002 19.60 19.87 19.52 19.83 240,405 -0.15(-0.73%)
Jan 17, 2002 19.71 20.06 19.70 19.98 342,140 +0.53(+2.74%)
Jan 16, 2002 19.68 19.91 19.44 19.44 86,183 -0.59(-2.93%)
Jan 15, 2002 19.79 20.27 19.79 20.03 36,935 -0.11(-0.54%)
Jan 14, 2002 20.37 20.45 20.14 20.14 49,247 -0.48(-2.33%)
Jan 11, 2002 20.87 20.87 20.52 20.62 80,351 -0.21(-1.03%)
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.