Skip to main content

Barclays Plc ADR (NY: BCS )

12.08 +0.13 (+1.13%)
Streaming Delayed Price Updated: 9:35 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 11.66 11.71 11.52 11.66 4,875,680 +0.07(+0.62%)
Apr 29, 2013 11.73 11.75 11.56 11.59 7,430,658 -0.16(-1.38%)
Apr 26, 2013 11.72 11.77 11.72 11.75 3,147,542 +0.02(+0.17%)
Apr 25, 2013 11.80 11.86 11.69 11.73 2,892,604 +0.01(+0.06%)
Apr 24, 2013 11.78 11.84 11.65 11.73 5,727,908 -0.16(-1.31%)
Apr 23, 2013 11.86 11.90 11.78 11.88 3,972,801 +0.25(+2.18%)
Apr 22, 2013 11.62 11.66 11.45 11.63 3,083,313 +0.19(+1.64%)
Apr 19, 2013 11.40 11.45 11.32 11.44 5,078,583 +0.20(+1.79%)
Apr 18, 2013 11.36 11.38 11.16 11.24 3,951,970 -0.30(-2.64%)
Apr 17, 2013 11.62 11.66 11.37 11.54 4,078,490 -0.36(-3.05%)
Apr 16, 2013 11.86 11.91 11.70 11.91 3,980,100 +0.34(+2.97%)
Apr 15, 2013 11.84 11.89 11.55 11.56 3,656,606 -0.43(-3.62%)
Apr 12, 2013 11.93 12.01 11.84 12.00 2,061,591 -0.10(-0.86%)
Apr 11, 2013 12.17 12.28 12.06 12.10 5,734,224 +0.19(+1.58%)
Apr 10, 2013 11.82 12.03 11.75 11.91 5,926,646 +0.47(+4.08%)
Apr 09, 2013 11.35 11.51 11.29 11.45 3,798,036 +0.32(+2.91%)
Apr 08, 2013 11.10 11.13 10.96 11.12 2,704,337 -0.14(-1.21%)
Apr 05, 2013 10.97 11.28 10.90 11.26 4,381,783 -0.06(-0.57%)
Apr 04, 2013 11.27 11.38 11.19 11.32 2,443,092 +0.05(+0.40%)
Apr 03, 2013 11.53 11.57 11.25 11.28 4,030,658 -0.35(-3.01%)
Apr 02, 2013 11.62 11.72 11.58 11.63 3,974,972 +0.24(+2.11%)
Apr 01, 2013 11.48 11.55 11.35 11.39 2,397,390 -0.13(-1.13%)
Mar 28, 2013 11.57 11.58 11.45 11.52 3,556,568 +0.18(+1.54%)
Mar 27, 2013 11.18 11.40 11.15 11.34 3,393,009 +0.01(+0.06%)
Mar 26, 2013 11.19 11.36 11.17 11.34 3,766,597 +0.14(+1.22%)
Mar 25, 2013 11.71 11.71 10.97 11.20 10,975,045 -0.42(-3.63%)
Mar 22, 2013 11.70 11.73 11.56 11.62 4,159,740 +0.08(+0.73%)
Mar 21, 2013 11.63 11.68 11.49 11.54 4,083,162 -0.10(-0.89%)
Mar 20, 2013 11.76 11.80 11.55 11.64 4,337,136 -0.03(-0.28%)
Mar 19, 2013 11.99 12.00 11.59 11.67 7,281,612 -0.29(-2.44%)
Mar 18, 2013 12.00 12.10 11.91 11.97 5,661,589 -0.51(-4.06%)
Mar 15, 2013 12.59 12.63 12.46 12.47 8,041,035 -0.05(-0.36%)
Mar 14, 2013 12.36 12.52 12.34 12.52 4,478,173 +0.32(+2.66%)
Mar 13, 2013 12.08 12.23 12.03 12.19 3,291,428 +0.09(+0.75%)
Mar 12, 2013 12.22 12.26 12.06 12.10 7,313,596 -0.08(-0.64%)
Mar 11, 2013 12.06 12.19 11.98 12.18 7,394,266 -0.18(-1.42%)
Mar 08, 2013 12.35 12.40 12.27 12.35 14,951,334 +0.16(+1.28%)
Mar 07, 2013 12.09 12.21 12.08 12.20 14,432,011 +0.27(+2.23%)
Mar 06, 2013 11.93 11.97 11.76 11.93 7,163,762 -0.02(-0.16%)
Mar 05, 2013 11.96 12.08 11.94 11.95 6,131,043 +0.09(+0.77%)
Mar 04, 2013 11.70 11.88 11.64 11.86 1,760,033 +0.06(+0.55%)
Mar 01, 2013 11.52 11.86 11.48 11.80 3,878,045 -0.23(-1.94%)
Feb 28, 2013 12.12 12.19 12.02 12.03 4,169,030 +0.05(+0.38%)
Feb 27, 2013 11.71 12.02 11.69 11.99 5,779,372 +0.25(+2.10%)
Feb 26, 2013 11.76 11.80 11.59 11.74 6,465,422 -0.03(-0.22%)
Feb 25, 2013 12.37 12.41 11.75 11.76 6,741,276 -0.44(-3.61%)
Feb 22, 2013 12.21 12.23 12.09 12.21 4,609,254 +0.06(+0.48%)
Feb 21, 2013 12.28 12.28 12.10 12.15 4,013,536 -0.32(-2.60%)
Feb 20, 2013 12.72 12.74 12.44 12.47 4,116,714 -0.38(-2.92%)
Feb 19, 2013 12.87 12.92 12.82 12.85 2,742,421 +0.10(+0.76%)
Feb 15, 2013 12.81 12.87 12.69 12.75 2,753,402 -0.01(-0.10%)
Feb 14, 2013 12.62 12.79 12.60 12.76 5,091,125 -0.21(-1.58%)
Feb 13, 2013 13.09 13.15 12.92 12.97 5,701,529 -0.22(-1.70%)
Feb 12, 2013 12.92 13.23 12.88 13.19 13,893,798 +1.10(+9.13%)
Feb 11, 2013 12.14 12.14 12.00 12.09 1,851,586 -0.01(-0.11%)
Feb 08, 2013 12.10 12.15 12.06 12.10 2,739,043 +0.28(+2.39%)
Feb 07, 2013 11.88 11.91 11.70 11.82 2,881,061 -0.08(-0.65%)
Feb 06, 2013 11.72 11.91 11.69 11.90 3,932,091 +0.15(+1.26%)
Feb 04, 2013 11.91 11.93 11.73 11.75 5,424,450 -0.37(-3.07%)
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.