Skip to main content

Barclays Plc ADR (NY: BCS )

9.445 +0.025 (+0.27%)
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2013 11.78 11.85 11.69 11.84 5,802,874 +0.43(+3.75%)
Dec 31, 2012 11.24 11.49 11.09 11.41 4,881,248 +0.37(+3.34%)
Dec 28, 2012 11.12 11.18 11.03 11.04 3,115,943 -0.30(-2.62%)
Dec 27, 2012 11.36 11.39 11.16 11.34 4,265,354 +0.12(+1.06%)
Dec 26, 2012 11.27 11.29 11.12 11.22 1,661,844 -0.02(-0.18%)
Dec 24, 2012 11.17 11.40 10.94 11.24 1,034,271 -0.01(-0.12%)
Dec 21, 2012 11.14 11.28 11.12 11.25 4,155,986 -0.26(-2.29%)
Dec 20, 2012 11.41 11.51 11.38 11.51 4,791,471 +0.16(+1.45%)
Dec 19, 2012 11.53 11.56 11.32 11.35 7,133,904 +0.10(+0.88%)
Dec 18, 2012 11.08 11.25 11.05 11.25 3,575,175 +0.26(+2.40%)
Dec 17, 2012 10.84 10.99 10.84 10.99 2,676,094 +0.11(+1.03%)
Dec 14, 2012 10.82 10.88 10.78 10.88 5,363,747 +0.14(+1.29%)
Dec 13, 2012 10.75 10.84 10.70 10.74 4,934,252 +0.07(+0.68%)
Dec 12, 2012 10.64 10.82 10.57 10.66 2,846,671 +0.09(+0.81%)
Dec 11, 2012 10.56 10.60 10.53 10.58 2,794,058 +0.03(+0.25%)
Dec 10, 2012 10.53 10.59 10.52 10.55 1,880,580 -0.09(-0.81%)
Dec 07, 2012 10.59 10.64 10.56 10.64 3,616,206 +0.03(+0.25%)
Dec 06, 2012 10.62 10.63 10.52 10.61 4,087,422 +0.11(+1.07%)
Dec 05, 2012 10.37 10.58 10.33 10.50 4,148,338 +0.14(+1.34%)
Dec 04, 2012 10.37 10.41 10.28 10.36 3,623,852 -0.07(-0.69%)
Nov 30, 2012 10.39 10.45 10.36 10.43 8,316,620 +0.11(+1.09%)
Nov 29, 2012 10.35 10.39 10.18 10.32 10,520,295 +0.04(+0.38%)
Nov 28, 2012 10.07 10.32 9.986 10.28 5,596,523 +0.07(+0.65%)
Nov 27, 2012 10.28 10.35 10.19 10.22 7,560,844 -0.01(-0.06%)
Nov 26, 2012 10.17 10.24 10.04 10.22 9,615,855 -0.51(-4.73%)
Nov 23, 2012 10.63 10.75 10.62 10.73 3,345,817 +0.26(+2.52%)
Nov 21, 2012 10.43 10.47 10.38 10.47 5,159,072 +0.12(+1.15%)
Nov 20, 2012 10.18 10.36 10.14 10.35 6,388,093 -0.10(-0.95%)
Nov 19, 2012 10.27 10.46 10.26 10.45 7,494,017 +0.57(+5.81%)
Nov 16, 2012 9.979 9.982 9.735 9.874 6,351,811 -0.08(-0.79%)
Nov 15, 2012 10.01 10.08 9.887 9.953 6,432,494 +0.24(+2.44%)
Nov 14, 2012 9.913 9.966 9.702 9.715 5,344,269 -0.03(-0.34%)
Nov 13, 2012 9.676 9.939 9.663 9.748 3,400,622 -0.03(-0.34%)
Nov 12, 2012 9.801 9.841 9.755 9.781 3,564,817 +0.20(+2.13%)
Nov 09, 2012 9.518 9.709 9.518 9.577 5,005,442 -0.25(-2.55%)
Nov 08, 2012 9.986 10.05 9.821 9.827 6,477,770 -0.11(-1.13%)
Nov 07, 2012 10.06 10.10 9.887 9.939 7,785,871 -0.31(-3.00%)
Nov 06, 2012 10.10 10.26 10.08 10.25 4,843,428 +0.27(+2.70%)
Nov 05, 2012 9.964 10.02 9.905 9.977 5,954,275 -0.07(-0.65%)
Nov 02, 2012 10.24 10.27 10.02 10.04 6,007,831 -0.09(-0.91%)
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.