Barclays Plc ADR (NY: BCS )

12.25 +0.30 (+2.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 16.35 16.46 16.14 16.35 267,936 -0.25(-1.51%)
Apr 29, 2003 16.76 16.86 16.48 16.60 183,423 -0.05(-0.28%)
Apr 28, 2003 16.11 16.71 16.11 16.64 252,850 +0.89(+5.63%)
Apr 25, 2003 16.05 16.06 15.69 15.76 101,997 -0.30(-1.85%)
Apr 24, 2003 16.30 16.33 15.96 16.05 171,081 -0.31(-1.89%)
Apr 23, 2003 16.18 16.46 16.11 16.36 187,366 +0.35(+2.19%)
Apr 22, 2003 15.46 16.01 15.43 16.01 178,452 +0.59(+3.82%)
Apr 21, 2003 15.40 15.48 15.23 15.42 45,084 -0.05(-0.30%)
Apr 17, 2003 15.23 15.58 15.11 15.47 137,139 +0.46(+3.07%)
Apr 16, 2003 15.45 15.45 15.00 15.01 160,795 -0.73(-4.63%)
Apr 15, 2003 15.58 15.76 15.52 15.74 143,824 +0.41(+2.70%)
Apr 14, 2003 15.11 15.32 15.09 15.32 134,053 +0.22(+1.43%)
Apr 11, 2003 15.10 15.18 14.75 15.11 186,852 +0.30(+2.01%)
Apr 10, 2003 14.74 14.90 14.70 14.81 271,878 +0.33(+2.26%)
Apr 09, 2003 14.67 14.82 14.44 14.48 242,222 -0.38(-2.55%)
Apr 08, 2003 14.73 14.93 14.53 14.86 338,562 -0.18(-1.16%)
Apr 07, 2003 15.11 15.25 14.88 15.04 355,705 +0.43(+2.91%)
Apr 04, 2003 14.67 14.79 14.55 14.61 171,938 -0.15(-0.99%)
Apr 03, 2003 14.79 14.79 14.44 14.76 227,994 +0.26(+1.81%)
Apr 02, 2003 14.47 14.58 14.35 14.50 223,880 +0.54(+3.84%)
Apr 01, 2003 13.76 14.00 13.62 13.96 131,139 +0.34(+2.53%)
Mar 31, 2003 13.56 13.74 13.42 13.62 189,423 -0.09(-0.68%)
Mar 28, 2003 13.71 14.03 13.63 13.71 132,682 -0.38(-2.69%)
Mar 27, 2003 13.85 14.16 13.76 14.09 157,538 -0.18(-1.23%)
Mar 26, 2003 14.30 14.50 14.12 14.26 231,937 +0.27(+1.92%)
Mar 25, 2003 13.77 14.18 13.77 13.99 173,652 +0.16(+1.14%)
Mar 24, 2003 14.18 14.20 13.84 13.84 143,653 -0.83(-5.69%)
Mar 21, 2003 14.33 15.02 14.22 14.67 361,190 +0.56(+3.97%)
Mar 20, 2003 13.71 14.18 13.65 14.11 227,480 +0.07(+0.50%)
Mar 19, 2003 14.29 14.44 13.74 14.04 454,960 +0.16(+1.13%)
Mar 18, 2003 13.88 14.04 13.56 13.88 312,677 -0.03(-0.21%)
Mar 17, 2003 13.25 14.20 13.25 13.91 496,959 +0.89(+6.85%)
Mar 14, 2003 12.95 13.14 12.88 13.02 318,677 +0.25(+1.92%)
Mar 13, 2003 12.83 12.89 12.57 12.78 258,679 +0.76(+6.31%)
Mar 12, 2003 12.03 12.22 11.84 12.02 310,963 -0.42(-3.38%)
Mar 11, 2003 12.45 12.63 12.37 12.44 215,308 +0.06(+0.52%)
Mar 10, 2003 12.43 12.54 12.28 12.37 245,136 -0.46(-3.55%)
Mar 07, 2003 12.66 12.89 12.57 12.83 205,194 -0.09(-0.72%)
Mar 06, 2003 12.87 13.10 12.76 12.92 259,022 -0.30(-2.29%)
Mar 05, 2003 12.95 13.25 12.92 13.22 208,794 +0.19(+1.43%)
Mar 04, 2003 13.24 13.31 13.00 13.04 163,538 -0.41(-3.04%)
Mar 03, 2003 13.56 13.66 13.30 13.45 187,366 +0.02(+0.17%)
Feb 28, 2003 13.22 13.67 13.22 13.42 209,480 +0.41(+3.14%)
Feb 27, 2003 13.10 13.10 12.72 13.01 360,676 -0.08(-0.62%)
Feb 26, 2003 13.06 13.28 12.96 13.10 277,535 -0.79(-5.71%)
Feb 25, 2003 13.67 13.94 13.37 13.89 356,391 +0.06(+0.46%)
Feb 24, 2003 14.06 14.23 13.83 13.83 149,310 -0.32(-2.23%)
Feb 21, 2003 13.97 14.31 13.77 14.14 251,479 -0.09(-0.66%)
Feb 20, 2003 14.06 14.41 13.97 14.23 172,967 -0.09(-0.65%)
Feb 19, 2003 14.58 14.58 14.29 14.33 183,595 -0.11(-0.77%)
Feb 18, 2003 14.25 14.57 14.24 14.44 224,565 +0.31(+2.19%)
Feb 14, 2003 13.85 14.38 13.73 14.13 248,222 +0.07(+0.50%)
Feb 13, 2003 13.80 14.23 13.72 14.06 538,786 +1.05(+8.07%)
Feb 12, 2003 13.27 13.32 12.96 13.01 216,337 -0.40(-3.00%)
Feb 11, 2003 13.31 13.54 13.15 13.41 174,338 +0.14(+1.05%)
Feb 10, 2003 13.48 13.48 13.11 13.27 126,339 -0.27(-2.02%)
Feb 07, 2003 13.85 13.89 13.50 13.55 181,709 -0.08(-0.56%)
Feb 06, 2003 13.99 14.01 13.49 13.62 366,333 -0.47(-3.31%)
Feb 05, 2003 14.13 14.38 13.92 14.09 273,764 +0.09(+0.63%)
Feb 04, 2003 14.06 14.20 13.90 14.00 474,331 -0.06(-0.42%)
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.