Skip to main content

Barclays Plc ADR (NY: BCS )

9.420 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 14.35 14.54 14.20 14.41 179,008 -0.10(-0.68%)
Mar 28, 2003 14.51 14.85 14.43 14.51 125,386 -0.40(-2.69%)
Mar 27, 2003 14.66 14.98 14.56 14.91 148,876 -0.19(-1.23%)
Mar 26, 2003 15.13 15.34 14.94 15.09 219,183 +0.28(+1.92%)
Mar 25, 2003 14.57 15.00 14.57 14.81 164,104 +0.17(+1.14%)
Mar 24, 2003 15.00 15.03 14.64 14.64 135,754 -0.88(-5.69%)
Mar 21, 2003 15.16 15.90 15.05 15.52 341,330 +0.59(+3.97%)
Mar 20, 2003 14.51 15.00 14.44 14.93 214,971 +0.07(+0.50%)
Mar 19, 2003 15.12 15.28 14.54 14.86 429,943 +0.17(+1.13%)
Mar 18, 2003 14.69 14.86 14.35 14.69 295,485 -0.03(-0.21%)
Mar 17, 2003 14.02 15.03 14.02 14.72 469,633 +0.94(+6.86%)
Mar 14, 2003 13.70 13.91 13.63 13.78 301,155 +0.26(+1.92%)
Mar 13, 2003 13.58 13.64 13.30 13.52 244,455 +0.80(+6.31%)
Mar 12, 2003 12.73 12.93 12.53 12.72 293,865 -0.44(-3.38%)
Mar 11, 2003 13.18 13.36 13.09 13.16 203,470 +0.07(+0.52%)
Mar 10, 2003 13.15 13.27 12.99 13.09 231,657 -0.48(-3.55%)
Mar 07, 2003 13.40 13.64 13.30 13.57 193,912 -0.10(-0.72%)
Mar 06, 2003 13.62 13.86 13.50 13.67 244,779 -0.32(-2.29%)
Mar 05, 2003 13.70 14.02 13.67 13.99 197,314 +0.20(+1.43%)
Mar 04, 2003 14.01 14.09 13.76 13.80 154,546 -0.43(-3.04%)
Mar 03, 2003 14.35 14.45 14.07 14.23 177,064 +0.02(+0.17%)
Feb 28, 2003 13.99 14.46 13.99 14.20 197,962 +0.43(+3.14%)
Feb 27, 2003 13.86 13.86 13.46 13.77 340,844 -0.09(-0.62%)
Feb 26, 2003 13.81 14.06 13.72 13.86 262,275 -0.84(-5.71%)
Feb 25, 2003 14.47 14.75 14.15 14.70 336,794 +0.07(+0.46%)
Feb 24, 2003 14.88 15.06 14.63 14.63 141,100 -0.33(-2.23%)
Feb 21, 2003 14.78 15.14 14.57 14.96 237,651 -0.10(-0.66%)
Feb 20, 2003 14.88 15.25 14.78 15.06 163,456 -0.10(-0.65%)
Feb 19, 2003 15.43 15.43 15.12 15.16 173,500 -0.12(-0.77%)
Feb 18, 2003 15.07 15.42 15.07 15.28 212,217 +0.33(+2.19%)
Feb 14, 2003 14.66 15.22 14.53 14.95 234,573 +0.07(+0.50%)
Feb 13, 2003 14.60 15.06 14.52 14.88 509,161 +1.11(+8.07%)
Feb 12, 2003 14.04 14.09 13.72 13.77 204,441 -0.43(-3.00%)
Feb 11, 2003 14.08 14.33 13.92 14.19 164,752 +0.15(+1.06%)
Feb 10, 2003 14.26 14.26 13.87 14.04 119,392 -0.29(-2.02%)
Feb 07, 2003 14.65 14.70 14.29 14.33 171,718 -0.08(-0.56%)
Feb 06, 2003 14.81 14.82 14.27 14.41 346,190 -0.49(-3.31%)
Feb 05, 2003 14.95 15.22 14.73 14.91 258,711 +0.09(+0.63%)
Feb 04, 2003 14.88 15.02 14.71 14.81 448,249 -0.06(-0.41%)
Feb 03, 2003 15.06 15.23 14.72 14.88 356,396 +0.06(+0.38%)
Jan 31, 2003 14.22 14.98 14.07 14.82 563,268 +0.56(+3.94%)
Jan 30, 2003 14.35 14.43 14.14 14.26 326,102 +0.57(+4.15%)
Jan 29, 2003 13.94 13.94 13.31 13.69 401,594 -0.18(-1.29%)
Jan 28, 2003 14.10 14.10 13.52 13.87 421,843 -0.14(-1.01%)
Jan 27, 2003 13.94 14.22 13.70 14.01 375,512 -0.23(-1.65%)
Jan 24, 2003 14.63 14.63 14.14 14.25 236,679 +0.04(+0.30%)
Jan 23, 2003 14.51 14.58 14.04 14.20 221,775 +0.12(+0.88%)
Jan 22, 2003 14.02 14.30 14.01 14.08 161,512 +0.16(+1.15%)
Jan 21, 2003 14.10 14.35 13.89 13.92 472,711 -0.68(-4.65%)
Jan 17, 2003 14.66 14.78 14.55 14.60 186,298 -0.19(-1.25%)
Jan 16, 2003 14.88 14.94 14.66 14.78 268,107 -0.23(-1.56%)
Jan 15, 2003 15.43 15.43 15.00 15.02 294,513 -0.60(-3.83%)
Jan 14, 2003 15.56 15.70 15.40 15.62 189,700 -0.17(-1.09%)
Jan 13, 2003 15.85 15.91 15.45 15.79 628,391 +0.05(+0.31%)
Jan 10, 2003 15.72 15.97 15.62 15.74 175,606 +0.23(+1.51%)
Jan 09, 2003 15.46 15.65 15.40 15.51 167,506 +0.33(+2.15%)
Jan 08, 2003 15.02 15.34 14.91 15.18 200,554 +0.06(+0.37%)
Jan 07, 2003 15.07 15.30 14.75 15.12 318,974 -0.71(-4.48%)
Jan 06, 2003 15.56 15.83 15.09 15.83 301,803 -0.03(-0.19%)
Jan 03, 2003 15.78 15.96 15.64 15.86 181,762 +0.19(+1.18%)
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.