Skip to main content

Barclays Plc ADR (NY: BCS )

9.455 +0.035 (+0.37%)
Streaming Delayed Price Updated: 11:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 11.76 11.79 11.67 11.72 1,547,710 -0.05(-0.40%)
Aug 29, 2013 11.74 11.87 11.73 11.76 1,312,132 -0.05(-0.45%)
Aug 28, 2013 11.74 11.90 11.74 11.82 3,469,814 +0.30(+2.62%)
Aug 27, 2013 11.68 11.74 11.52 11.52 3,490,736 -0.40(-3.38%)
Aug 26, 2013 11.95 12.05 11.91 11.92 1,569,194 -0.12(-1.00%)
Aug 23, 2013 12.06 12.06 11.93 12.04 2,675,770 +0.13(+1.07%)
Aug 22, 2013 11.93 11.97 11.85 11.91 1,708,630 +0.01(+0.06%)
Aug 21, 2013 11.93 12.05 11.82 11.91 2,797,950 -0.11(-0.89%)
Aug 20, 2013 11.89 12.07 11.87 12.01 2,037,300 +0.02(+0.17%)
Aug 19, 2013 12.15 12.19 11.97 11.99 3,232,862 -0.09(-0.78%)
Aug 16, 2013 11.94 12.11 11.92 12.09 2,685,917 +0.18(+1.52%)
Aug 15, 2013 11.88 11.91 11.76 11.91 1,954,695 +0.02(+0.17%)
Aug 14, 2013 11.89 11.94 11.85 11.89 2,045,682 +0.01(+0.06%)
Aug 13, 2013 11.77 11.88 11.72 11.88 2,292,848 +0.02(+0.17%)
Aug 12, 2013 11.87 11.92 11.78 11.86 3,751,943 -0.13(-1.12%)
Aug 09, 2013 11.85 12.04 11.85 11.99 2,673,564 -0.05(-0.44%)
Aug 08, 2013 11.86 12.07 11.84 12.05 3,971,536 +0.36(+3.04%)
Aug 07, 2013 11.79 11.83 11.66 11.69 2,512,726 +0.06(+0.53%)
Aug 06, 2013 11.69 11.71 11.60 11.63 2,710,500 -0.04(-0.34%)
Aug 05, 2013 11.68 11.72 11.58 11.67 2,056,437 -0.01(-0.06%)
Aug 02, 2013 11.56 11.73 11.54 11.68 3,723,296 -0.16(-1.36%)
Aug 01, 2013 11.78 11.86 11.73 11.84 4,261,415 +0.15(+1.32%)
Jul 31, 2013 11.74 11.82 11.62 11.68 5,488,575 -0.16(-1.35%)
Jul 30, 2013 11.80 11.91 11.74 11.84 8,438,674 -0.88(-6.93%)
Jul 29, 2013 12.75 12.80 12.45 12.72 5,844,843 -0.41(-3.15%)
Jul 26, 2013 13.14 13.19 12.91 13.14 7,017,704 -0.16(-1.21%)
Jul 25, 2013 13.08 13.31 13.04 13.30 3,322,910 +0.18(+1.38%)
Jul 24, 2013 13.13 13.16 13.04 13.12 2,669,778 -0.12(-0.91%)
Jul 23, 2013 13.33 13.35 13.17 13.24 1,993,912 -0.01(-0.10%)
Jul 22, 2013 13.23 13.31 13.00 13.25 3,079,085 +0.25(+1.95%)
Jul 19, 2013 13.05 13.05 12.95 13.00 2,693,334 +0.08(+0.62%)
Jul 18, 2013 12.85 12.97 12.84 12.92 4,071,429 +0.31(+2.47%)
Jul 17, 2013 12.66 12.68 12.52 12.61 1,595,167 +0.15(+1.21%)
Jul 16, 2013 12.54 12.55 12.40 12.46 1,921,988 -0.05(-0.43%)
Jul 15, 2013 12.48 12.52 12.42 12.51 1,854,714 +0.14(+1.13%)
Jul 12, 2013 12.14 12.37 12.10 12.37 2,930,773 +0.01(+0.05%)
Jul 11, 2013 12.26 12.37 12.15 12.36 2,958,393 +0.29(+2.44%)
Jul 10, 2013 12.05 12.14 11.94 12.07 3,494,998 +0.03(+0.28%)
Jul 09, 2013 12.04 12.04 11.89 12.04 2,371,818 +0.14(+1.18%)
Jul 08, 2013 11.94 12.01 11.83 11.90 3,265,908 +0.16(+1.37%)
Jul 05, 2013 11.70 11.77 11.55 11.74 3,385,661 +0.23(+2.03%)
Jul 03, 2013 11.21 11.54 11.19 11.50 2,187,664 +0.12(+1.06%)
Jul 02, 2013 11.37 11.54 11.30 11.38 6,066,351 -0.15(-1.33%)
Jul 01, 2013 11.58 11.70 11.50 11.54 4,010,228 +0.09(+0.82%)
Jun 28, 2013 11.33 11.49 11.27 11.44 7,031,184 -0.25(-2.17%)
Jun 27, 2013 11.67 11.80 11.60 11.70 4,154,311 -0.17(-1.41%)
Jun 26, 2013 11.94 11.96 11.80 11.86 2,125,437 +0.09(+0.79%)
Jun 25, 2013 11.70 11.81 11.58 11.77 3,459,352 +0.21(+1.79%)
Jun 24, 2013 11.50 11.70 11.46 11.56 3,882,706 -0.15(-1.26%)
Jun 21, 2013 11.81 11.82 11.50 11.71 3,382,932 -0.09(-0.79%)
Jun 20, 2013 12.04 12.07 11.76 11.80 5,928,858 -0.52(-4.23%)
Jun 19, 2013 12.60 12.71 12.32 12.32 3,393,894 -0.21(-1.71%)
Jun 18, 2013 12.65 12.68 12.51 12.54 2,306,991 +0.14(+1.13%)
Jun 17, 2013 12.46 12.56 12.30 12.40 2,440,072 +0.03(+0.22%)
Jun 14, 2013 12.43 12.56 12.32 12.37 2,313,789 -0.24(-1.91%)
Jun 13, 2013 12.35 12.62 12.30 12.61 3,534,238 +0.35(+2.89%)
Jun 12, 2013 12.52 12.53 12.23 12.26 4,309,435 -0.28(-2.24%)
Jun 11, 2013 12.51 12.68 12.45 12.54 6,728,037 -0.30(-2.34%)
Jun 10, 2013 12.89 12.90 12.72 12.84 3,508,041 +0.02(+0.16%)
Jun 07, 2013 12.72 12.83 12.62 12.82 4,297,235 +0.12(+0.95%)
Jun 06, 2013 12.70 12.72 12.48 12.70 6,096,015 -0.10(-0.78%)
Jun 05, 2013 13.03 13.05 12.76 12.80 7,785,523 -0.16(-1.24%)
Jun 04, 2013 13.07 13.16 12.89 12.96 3,592,569 -0.13(-0.97%)
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.