Skip to main content

Barclays Plc ADR (NY: BCS )

9.450 +0.030 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 13.05 13.12 12.83 12.83 3,761,351 -0.29(-2.19%)
May 30, 2013 13.04 13.19 13.03 13.11 4,622,838 +0.11(+0.82%)
May 29, 2013 13.01 13.03 12.91 13.01 5,093,529 -0.12(-0.92%)
May 28, 2013 13.29 13.29 13.04 13.13 4,533,412 +0.19(+1.45%)
May 24, 2013 12.93 12.95 12.79 12.94 3,891,510 -0.08(-0.62%)
May 23, 2013 12.93 13.09 12.82 13.02 5,302,732 -0.18(-1.37%)
May 22, 2013 13.33 13.66 13.12 13.20 7,495,339 +0.07(+0.51%)
May 21, 2013 13.09 13.18 13.03 13.13 2,735,293 -0.19(-1.41%)
May 20, 2013 13.25 13.34 13.23 13.32 2,566,888 -0.07(-0.50%)
May 17, 2013 13.20 13.43 13.15 13.39 3,732,584 +0.34(+2.61%)
May 16, 2013 13.15 13.19 13.01 13.05 2,455,223 +0.01(+0.05%)
May 15, 2013 13.00 13.06 12.97 13.04 2,743,389 +0.19(+1.51%)
May 13, 2013 12.77 12.85 12.72 12.85 2,161,439 -0.17(-1.33%)
May 10, 2013 12.94 13.02 12.87 13.02 3,408,076 +0.24(+1.88%)
May 09, 2013 12.95 12.98 12.74 12.78 5,019,064 -0.11(-0.88%)
May 08, 2013 12.74 12.91 12.73 12.89 2,989,298 +0.16(+1.26%)
May 07, 2013 12.86 12.88 12.71 12.73 4,822,240 +0.24(+1.93%)
May 06, 2013 12.42 12.56 12.41 12.49 2,754,610 +0.08(+0.65%)
May 03, 2013 12.33 12.43 12.08 12.41 4,632,357 +0.33(+2.71%)
May 02, 2013 11.94 12.10 11.90 12.08 2,681,524 +0.13(+1.12%)
May 01, 2013 12.08 12.10 11.93 11.95 3,461,909 -0.03(-0.22%)
Apr 30, 2013 11.98 12.02 11.83 11.98 4,747,549 +0.07(+0.62%)
Apr 29, 2013 12.04 12.06 11.88 11.90 7,235,383 -0.17(-1.38%)
Apr 26, 2013 12.04 12.09 12.04 12.07 3,064,826 +0.02(+0.17%)
Apr 25, 2013 12.12 12.18 12.01 12.05 2,816,587 +0.01(+0.05%)
Apr 24, 2013 12.10 12.16 11.97 12.04 5,577,381 -0.16(-1.31%)
Apr 23, 2013 12.18 12.22 12.10 12.20 3,868,397 +0.26(+2.17%)
Apr 22, 2013 11.94 11.98 11.76 11.94 3,002,285 +0.19(+1.64%)
Apr 19, 2013 11.71 11.76 11.63 11.75 4,945,120 +0.21(+1.79%)
Apr 18, 2013 11.67 11.69 11.46 11.54 3,848,114 -0.31(-2.64%)
Apr 17, 2013 11.94 11.98 11.68 11.86 3,971,309 -0.37(-3.05%)
Apr 16, 2013 12.18 12.24 12.01 12.23 3,875,505 +0.35(+2.97%)
Apr 15, 2013 12.16 12.22 11.86 11.88 3,560,512 -0.45(-3.62%)
Apr 12, 2013 12.25 12.34 12.16 12.32 2,007,413 -0.11(-0.86%)
Apr 11, 2013 12.50 12.61 12.38 12.43 5,583,530 +0.19(+1.58%)
Apr 10, 2013 12.14 12.36 12.07 12.24 5,770,896 +0.48(+4.08%)
Apr 09, 2013 11.66 11.82 11.60 11.76 3,698,225 +0.33(+2.92%)
Apr 08, 2013 11.40 11.43 11.26 11.42 2,633,268 -0.14(-1.21%)
Apr 05, 2013 11.26 11.59 11.19 11.56 4,266,631 -0.07(-0.57%)
Apr 04, 2013 11.58 11.68 11.50 11.63 2,378,888 +0.05(+0.40%)
Apr 03, 2013 11.84 11.88 11.56 11.58 3,924,733 -0.36(-3.01%)
Apr 02, 2013 11.94 12.04 11.90 11.94 3,870,511 +0.25(+2.11%)
Apr 01, 2013 11.79 11.86 11.66 11.70 2,334,387 -0.13(-1.13%)
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.