Barclays Plc ADR (NY: BCS )

8.005 -0.205 (-2.50%)
Streaming Delayed Price Updated: 9:59 AM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 17.57 17.68 17.39 17.48 3,668,140 -0.24(-1.35%)
Jul 30, 2013 17.66 17.82 17.57 17.72 5,639,758 -1.32(-6.93%)
Jul 29, 2013 19.08 19.15 18.63 19.04 3,906,242 -0.62(-3.15%)
Jul 26, 2013 19.66 19.74 19.31 19.66 4,690,092 -0.24(-1.21%)
Jul 25, 2013 19.57 19.92 19.51 19.90 2,220,777 +0.27(+1.38%)
Jul 24, 2013 19.65 19.69 19.51 19.63 1,784,274 -0.18(-0.91%)
Jul 23, 2013 19.95 19.98 19.71 19.81 1,332,577 -0.02(-0.10%)
Jul 22, 2013 19.79 19.92 19.45 19.83 2,057,823 +0.38(+1.95%)
Jul 19, 2013 19.53 19.53 19.37 19.45 1,800,017 +0.12(+0.62%)
Jul 18, 2013 19.22 19.40 19.21 19.33 2,721,029 +0.46(+2.46%)
Jul 17, 2013 18.94 18.98 18.74 18.86 1,066,087 +0.22(+1.21%)
Jul 16, 2013 18.77 18.78 18.56 18.64 1,284,509 -0.08(-0.43%)
Jul 15, 2013 18.68 18.73 18.58 18.72 1,239,548 +0.21(+1.13%)
Jul 12, 2013 18.17 18.51 18.11 18.51 1,958,703 +0.01(+0.05%)
Jul 11, 2013 18.34 18.51 18.18 18.50 1,977,162 +0.44(+2.44%)
Jul 10, 2013 18.03 18.17 17.87 18.06 2,335,787 +0.05(+0.28%)
Jul 09, 2013 18.01 18.01 17.79 18.01 1,585,140 +0.21(+1.18%)
Jul 08, 2013 17.87 17.97 17.70 17.80 2,182,681 +0.24(+1.37%)
Jul 05, 2013 17.51 17.61 17.28 17.56 2,262,715 +0.35(+2.03%)
Jul 03, 2013 16.77 17.27 16.74 17.21 1,462,066 +0.18(+1.06%)
Jul 02, 2013 17.02 17.26 16.90 17.03 4,054,281 -0.23(-1.33%)
Jul 01, 2013 17.33 17.50 17.21 17.26 2,680,127 +0.14(+0.82%)
Jun 28, 2013 16.95 17.19 16.87 17.12 4,699,101 -0.38(-2.17%)
Jun 27, 2013 17.46 17.66 17.36 17.50 2,776,421 -0.25(-1.41%)
Jun 26, 2013 17.86 17.90 17.65 17.75 1,420,478 +0.14(+0.80%)
Jun 25, 2013 17.51 17.67 17.32 17.61 2,311,964 +0.31(+1.79%)
Jun 24, 2013 17.21 17.50 17.15 17.30 2,594,901 -0.22(-1.26%)
Jun 21, 2013 17.67 17.69 17.21 17.52 2,260,891 -0.14(-0.79%)
Jun 20, 2013 18.01 18.06 17.59 17.66 3,962,391 -0.78(-4.23%)
Jun 19, 2013 18.85 19.02 18.44 18.44 2,268,217 -0.32(-1.71%)
Jun 18, 2013 18.93 18.98 18.72 18.76 1,541,815 +0.21(+1.13%)
Jun 17, 2013 18.65 18.80 18.41 18.55 1,630,756 +0.04(+0.22%)
Jun 14, 2013 18.60 18.80 18.44 18.51 1,546,358 -0.36(-1.91%)
Jun 13, 2013 18.48 18.89 18.40 18.87 2,362,012 +0.53(+2.89%)
Jun 12, 2013 18.73 18.75 18.30 18.34 2,880,094 -0.42(-2.24%)
Jun 11, 2013 18.72 18.98 18.63 18.76 4,496,501 -0.45(-2.34%)
Jun 10, 2013 19.28 19.30 19.03 19.21 2,344,504 +0.03(+0.16%)
Jun 07, 2013 19.03 19.20 18.88 19.18 2,871,940 +0.18(+0.95%)
Jun 06, 2013 19.00 19.03 18.68 19.00 4,074,106 -0.15(-0.78%)
Jun 05, 2013 19.50 19.53 19.09 19.15 5,203,243 -0.24(-1.24%)
Jun 04, 2013 19.56 19.68 19.28 19.39 2,400,996 -0.19(-0.97%)
Jun 03, 2013 19.44 19.64 19.28 19.58 3,332,980 +0.39(+2.03%)
May 31, 2013 19.52 19.63 19.19 19.19 2,513,797 -0.43(-2.19%)
May 30, 2013 19.51 19.73 19.50 19.62 3,089,548 +0.16(+0.82%)
May 29, 2013 19.46 19.50 19.32 19.46 3,404,122 -0.18(-0.92%)
May 28, 2013 19.88 19.89 19.51 19.64 3,029,783 +0.28(+1.45%)
May 24, 2013 19.34 19.37 19.14 19.36 2,600,785 -0.12(-0.62%)
May 23, 2013 19.34 19.59 19.18 19.48 3,543,937 -0.27(-1.37%)
May 22, 2013 19.95 20.44 19.63 19.75 5,009,306 +0.10(+0.51%)
May 21, 2013 19.59 19.73 19.50 19.65 1,828,059 -0.28(-1.40%)
May 20, 2013 19.83 19.96 19.79 19.93 1,715,510 -0.10(-0.50%)
May 17, 2013 19.75 20.10 19.68 20.03 2,494,571 +0.51(+2.61%)
May 16, 2013 19.68 19.73 19.47 19.52 1,640,882 +0.01(+0.05%)
May 15, 2013 19.45 19.54 19.40 19.51 1,833,470 +0.29(+1.51%)
May 13, 2013 19.10 19.22 19.03 19.22 1,444,539 -0.26(-1.33%)
May 10, 2013 19.36 19.48 19.26 19.48 2,277,695 +0.36(+1.88%)
May 09, 2013 19.38 19.42 19.07 19.12 3,354,355 -0.17(-0.88%)
May 08, 2013 19.07 19.32 19.05 19.29 1,997,816 +0.24(+1.26%)
May 07, 2013 19.24 19.27 19.02 19.05 3,222,813 +0.36(+1.93%)
May 06, 2013 18.59 18.80 18.57 18.69 1,840,969 +0.12(+0.65%)
May 03, 2013 18.45 18.60 18.08 18.57 3,095,910 +0.49(+2.71%)
May 02, 2013 17.86 18.11 17.81 18.08 1,792,124 +0.20(+1.12%)
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.