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 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%)
Mar 01, 2013 11.84 12.18 11.79 12.12 3,776,132 -0.24(-1.94%)
Feb 28, 2013 12.45 12.52 12.34 12.36 4,059,470 +0.05(+0.38%)
Feb 27, 2013 12.02 12.35 12.00 12.31 5,627,492 +0.25(+2.10%)
Feb 26, 2013 12.08 12.12 11.90 12.06 6,295,513 -0.03(-0.22%)
Feb 25, 2013 12.71 12.75 12.06 12.08 6,564,118 -0.45(-3.61%)
Feb 22, 2013 12.54 12.56 12.42 12.54 4,488,125 +0.06(+0.48%)
Feb 21, 2013 12.61 12.62 12.42 12.48 3,908,062 -0.33(-2.60%)
Feb 20, 2013 13.07 13.09 12.78 12.81 4,008,528 -0.38(-2.89%)
Feb 19, 2013 13.22 13.26 13.16 13.19 2,671,380 +0.10(+0.76%)
Feb 15, 2013 13.15 13.21 13.03 13.09 2,682,076 -0.01(-0.10%)
Feb 14, 2013 12.96 13.13 12.93 13.10 4,959,240 -0.21(-1.58%)
Feb 13, 2013 13.44 13.50 13.26 13.31 5,553,833 -0.23(-1.70%)
Feb 12, 2013 13.26 13.58 13.22 13.54 13,533,883 +1.13(+9.13%)
Feb 11, 2013 12.46 12.46 12.32 12.41 1,803,621 -0.01(-0.11%)
Feb 08, 2013 12.42 12.48 12.38 12.42 2,668,089 +0.29(+2.39%)
Feb 07, 2013 12.20 12.23 12.01 12.13 2,806,428 -0.08(-0.65%)
Feb 06, 2013 12.04 12.23 12.00 12.21 3,830,231 +0.15(+1.26%)
Feb 04, 2013 12.23 12.25 12.04 12.06 5,283,931 -0.38(-3.07%)
Feb 01, 2013 12.63 12.51 12.38 12.44 4,764,074 -0.18(-1.46%)
Jan 31, 2013 12.38 12.69 12.37 12.63 4,527,770 +0.09(+0.68%)
Jan 30, 2013 12.39 12.57 12.38 12.54 3,259,019 +0.05(+0.42%)
Jan 29, 2013 12.37 12.52 12.37 12.49 2,398,709 -0.14(-1.10%)
Jan 28, 2013 12.72 12.72 12.59 12.63 3,231,712 +0.04(+0.31%)
Jan 25, 2013 12.55 12.59 12.46 12.59 2,146,314 +0.15(+1.22%)
Jan 24, 2013 12.37 12.49 12.35 12.44 3,159,330 +0.03(+0.21%)
Jan 23, 2013 12.38 12.46 12.32 12.41 3,943,246 -0.11(-0.90%)
Jan 22, 2013 12.41 12.54 12.37 12.52 6,312,313 +0.03(+0.21%)
Jan 18, 2013 12.48 12.51 12.38 12.50 2,440,172 +0.03(+0.26%)
Jan 17, 2013 12.44 12.52 12.34 12.46 2,236,079 +0.09(+0.69%)
Jan 16, 2013 12.23 12.38 12.22 12.38 4,520,690 -0.19(-1.52%)
Jan 15, 2013 12.41 12.60 12.35 12.57 6,799,735 -0.10(-0.78%)
Jan 14, 2013 12.63 12.68 12.57 12.67 3,615,373 -0.05(-0.36%)
Jan 11, 2013 12.73 12.73 12.57 12.71 4,126,005 +0.14(+1.10%)
Jan 10, 2013 12.50 12.63 12.38 12.58 4,984,235 +0.24(+1.92%)
Jan 09, 2013 12.44 12.52 12.28 12.34 5,300,312 +0.16(+1.35%)
Jan 08, 2013 12.27 12.33 12.09 12.17 5,330,926 +0.01(+0.11%)
Jan 07, 2013 12.13 12.19 12.07 12.16 7,956,940 +0.40(+3.42%)
Jan 04, 2013 11.67 11.79 11.63 11.76 2,105,168 +0.09(+0.73%)
Jan 03, 2013 11.71 11.75 11.65 11.67 2,343,019 -0.16(-1.39%)
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.