Barclays Plc ADR (NY: BCS )

12.25 +0.30 (+2.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 12.66 12.84 12.61 12.73 2,812,018 -0.27(-2.08%)
Jan 30, 2014 12.93 13.05 12.83 13.00 1,890,741 +0.09(+0.66%)
Jan 29, 2014 12.73 13.01 12.73 12.91 2,522,814 -0.11(-0.87%)
Jan 28, 2014 12.93 13.03 12.92 13.03 2,065,761 +0.33(+2.63%)
Jan 27, 2014 12.87 12.89 12.60 12.69 3,144,382 -0.06(-0.50%)
Jan 24, 2014 13.01 13.02 12.74 12.76 3,738,900 -0.53(-4.01%)
Jan 23, 2014 13.41 13.41 13.19 13.29 2,413,950 +0.04(+0.27%)
Jan 22, 2014 13.21 13.27 13.16 13.25 2,185,354 -0.03(-0.21%)
Jan 21, 2014 13.33 13.34 13.18 13.28 2,947,819 -0.22(-1.63%)
Jan 17, 2014 13.61 13.50 13.50 13.50 2,608,967 -0.13(-0.94%)
Jan 16, 2014 13.69 13.69 13.50 13.63 3,161,966 -0.29(-2.09%)
Jan 15, 2014 13.69 13.93 13.79 13.92 2,872,748 +0.23(+1.66%)
Jan 14, 2014 13.67 13.72 13.62 13.69 2,903,880 +0.24(+1.80%)
Jan 13, 2014 13.49 13.64 13.43 13.45 3,431,100 +0.04(+0.32%)
Jan 10, 2014 13.37 13.42 13.29 13.41 2,136,070 -0.03(-0.21%)
Jan 09, 2014 13.53 13.54 13.32 13.44 3,630,112 +0.07(+0.53%)
Jan 08, 2014 13.31 13.42 13.23 13.37 5,000,254 +0.25(+1.90%)
Jan 07, 2014 13.18 13.20 13.08 13.12 4,693,124 +0.16(+1.26%)
Jan 06, 2014 12.98 13.05 12.94 12.96 2,352,066 +0.14(+1.11%)
Jan 03, 2014 12.77 12.88 12.72 12.81 1,731,058 +0.06(+0.45%)
Jan 02, 2014 12.87 12.87 12.69 12.76 2,701,426 -0.14(-1.05%)
Dec 31, 2013 12.81 12.89 12.89 12.89 1,799,738 +0.11(+0.83%)
Dec 30, 2013 12.73 12.84 12.73 12.78 2,322,301 -0.04(-0.28%)
Dec 27, 2013 12.71 12.83 12.66 12.82 5,666,900 +0.15(+1.18%)
Dec 26, 2013 12.62 12.68 12.58 12.67 3,886,029 +0.08(+0.62%)
Dec 24, 2013 12.39 12.60 12.39 12.59 2,523,151 +0.20(+1.61%)
Dec 23, 2013 12.29 12.40 12.27 12.39 4,639,654 +0.27(+2.23%)
Dec 20, 2013 12.09 12.15 12.09 12.12 2,077,386 +0.05(+0.41%)
Dec 19, 2013 11.94 12.09 11.94 12.07 3,759,237 +0.10(+0.83%)
Dec 18, 2013 11.80 11.98 11.68 11.97 3,080,135 +0.31(+2.62%)
Dec 17, 2013 11.76 11.77 11.64 11.67 4,681,718 -0.23(-1.91%)
Dec 16, 2013 11.88 11.98 11.84 11.90 5,712,466 +0.18(+1.52%)
Dec 13, 2013 11.77 11.78 11.66 11.72 3,124,527 -0.13(-1.08%)
Dec 12, 2013 11.88 11.92 11.78 11.85 4,020,665 -0.21(-1.71%)
Dec 11, 2013 12.28 12.29 12.05 12.05 3,611,198 -0.28(-2.25%)
Dec 10, 2013 12.38 12.44 12.33 12.33 2,014,441 -0.06(-0.46%)
Dec 09, 2013 12.39 12.48 12.36 12.39 1,595,782 -0.04(-0.29%)
Dec 06, 2013 12.45 12.46 12.35 12.42 1,780,356 +0.22(+1.81%)
Dec 05, 2013 12.30 12.32 12.13 12.20 2,462,746 -0.08(-0.64%)
Dec 04, 2013 12.19 12.36 12.16 12.28 2,781,178 -0.14(-1.09%)
Dec 03, 2013 12.52 12.54 12.39 12.41 2,632,856 -0.09(-0.68%)
Dec 02, 2013 12.60 12.65 12.49 12.50 3,044,488 -0.14(-1.12%)
Nov 29, 2013 12.22 12.71 12.62 12.64 11,246,650 +0.43(+3.49%)
Nov 27, 2013 12.16 12.25 12.14 12.22 5,573,106 +0.19(+1.60%)
Nov 26, 2013 12.05 12.09 11.98 12.02 4,475,030 +0.15(+1.26%)
Nov 25, 2013 11.92 11.96 11.87 11.87 2,319,875 -0.04(-0.36%)
Nov 22, 2013 11.90 11.94 11.84 11.92 2,131,521 -0.01(-0.06%)
Nov 21, 2013 11.80 11.93 11.78 11.92 3,559,317 +0.35(+3.01%)
Nov 20, 2013 11.65 11.73 11.53 11.58 3,458,693 +0.08(+0.68%)
Nov 19, 2013 11.47 11.59 11.43 11.50 2,760,500 +0.01(+0.12%)
Nov 18, 2013 11.55 11.60 11.47 11.48 3,601,778 +0.00(+0.00%)
Nov 15, 2013 11.45 11.48 11.40 11.48 2,370,042 -0.01(-0.12%)
Nov 14, 2013 11.44 11.51 11.41 11.50 4,538,411 -0.03(-0.25%)
Nov 13, 2013 11.28 11.53 11.28 11.53 4,833,368 -0.04(-0.37%)
Nov 12, 2013 11.56 11.65 11.53 11.57 1,809,037 -0.14(-1.22%)
Nov 11, 2013 11.68 11.74 11.65 11.71 1,691,723 +0.01(+0.06%)
Nov 08, 2013 11.43 11.70 11.43 11.70 4,389,651 +0.26(+2.24%)
Nov 07, 2013 11.68 11.71 11.44 11.45 2,225,046 -0.20(-1.71%)
Nov 06, 2013 11.65 11.72 11.60 11.65 2,812,347 +0.29(+2.53%)
Nov 05, 2013 11.27 11.37 11.21 11.36 4,292,132 -0.23(-2.02%)
Nov 04, 2013 11.61 11.63 11.51 11.59 2,016,742 +0.00(+0.00%)
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.