Skip to main content

Barclays Plc ADR (NY: BCS )

9.425 +0.005 (+0.05%)
Streaming Delayed Price Updated: 3:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 11.88 11.90 11.76 11.83 3,463,102 +0.18(+1.54%)
Mar 27, 2013 11.48 11.71 11.45 11.65 3,303,842 +0.01(+0.06%)
Mar 26, 2013 11.50 11.66 11.48 11.64 3,667,612 +0.14(+1.22%)
Mar 25, 2013 12.03 12.03 11.27 11.50 10,686,626 -0.43(-3.63%)
Mar 22, 2013 12.02 12.04 11.87 11.94 4,050,424 +0.09(+0.73%)
Mar 21, 2013 11.94 12.00 11.80 11.85 3,975,858 -0.11(-0.89%)
Mar 20, 2013 12.08 12.12 11.86 11.96 4,223,158 -0.03(-0.28%)
Mar 19, 2013 12.31 12.33 11.90 11.99 7,090,254 -0.30(-2.44%)
Mar 18, 2013 12.32 12.42 12.24 12.29 5,512,805 -0.52(-4.06%)
Mar 15, 2013 12.93 12.97 12.79 12.81 7,829,720 -0.05(-0.36%)
Mar 14, 2013 12.70 12.86 12.68 12.85 4,360,488 +0.33(+2.66%)
Mar 13, 2013 12.40 12.56 12.36 12.52 3,204,930 +0.09(+0.75%)
Mar 12, 2013 12.55 12.60 12.38 12.43 7,121,398 -0.08(-0.64%)
Mar 11, 2013 12.38 12.52 12.31 12.51 7,199,948 -0.18(-1.42%)
Mar 08, 2013 12.69 12.73 12.60 12.69 14,558,419 +0.16(+1.28%)
Mar 07, 2013 12.42 12.54 12.40 12.53 14,052,744 +0.27(+2.23%)
Mar 06, 2013 12.26 12.29 12.08 12.26 6,975,501 -0.02(-0.16%)
Mar 05, 2013 12.28 12.40 12.26 12.28 5,969,922 +0.09(+0.77%)
Mar 04, 2013 12.02 12.21 11.96 12.18 1,713,780 +0.07(+0.55%)
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.