Barclays Plc ADR (NY: BCS )

11.95 +0.04 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 11.45 11.47 11.36 11.40 1,590,423 -0.05(-0.40%)
Aug 29, 2013 11.42 11.55 11.42 11.45 1,348,344 -0.05(-0.45%)
Aug 28, 2013 11.42 11.58 11.42 11.50 3,565,572 +0.29(+2.62%)
Aug 27, 2013 11.36 11.42 11.21 11.21 3,587,071 -0.39(-3.38%)
Aug 26, 2013 11.63 11.72 11.59 11.60 1,612,499 -0.12(-1.00%)
Aug 23, 2013 11.74 11.74 11.61 11.72 2,749,615 +0.12(+1.07%)
Aug 22, 2013 11.61 11.65 11.53 11.59 1,755,784 +0.01(+0.06%)
Aug 21, 2013 11.61 11.72 11.50 11.59 2,875,166 -0.10(-0.89%)
Aug 20, 2013 11.57 11.75 11.55 11.69 2,093,524 +0.02(+0.17%)
Aug 19, 2013 11.83 11.86 11.65 11.67 3,322,080 -0.09(-0.78%)
Aug 16, 2013 11.62 11.78 11.60 11.76 2,760,042 +0.18(+1.52%)
Aug 15, 2013 11.56 11.59 11.45 11.59 2,008,639 +0.02(+0.17%)
Aug 14, 2013 11.57 11.62 11.53 11.57 2,102,137 +0.01(+0.06%)
Aug 13, 2013 11.46 11.56 11.40 11.56 2,356,125 +0.02(+0.17%)
Aug 12, 2013 11.55 11.60 11.46 11.54 3,855,487 -0.13(-1.12%)
Aug 09, 2013 11.53 11.72 11.53 11.67 2,747,347 -0.05(-0.45%)
Aug 08, 2013 11.54 11.75 11.52 11.72 4,081,140 +0.35(+3.04%)
Aug 07, 2013 11.47 11.51 11.35 11.38 2,582,070 +0.06(+0.50%)
Aug 06, 2013 11.38 11.40 11.29 11.32 2,784,251 -0.04(-0.34%)
Aug 05, 2013 11.37 11.41 11.27 11.36 2,112,392 -0.01(-0.06%)
Aug 02, 2013 11.26 11.42 11.23 11.37 3,824,606 -0.16(-1.36%)
Aug 01, 2013 11.46 11.54 11.42 11.52 4,377,367 +0.15(+1.32%)
Jul 31, 2013 11.43 11.50 11.31 11.37 5,637,917 -0.16(-1.35%)
Jul 30, 2013 11.49 11.59 11.43 11.53 8,668,287 -0.86(-6.93%)
Jul 29, 2013 12.41 12.46 12.12 12.39 6,003,879 -0.40(-3.15%)
Jul 26, 2013 12.79 12.84 12.56 12.79 7,208,653 -0.16(-1.21%)
Jul 25, 2013 12.73 12.96 12.69 12.95 3,413,325 +0.18(+1.37%)
Jul 24, 2013 12.78 12.81 12.69 12.77 2,742,422 -0.12(-0.91%)
Jul 23, 2013 12.98 13.00 12.82 12.89 2,048,165 -0.01(-0.10%)
Jul 22, 2013 12.88 12.96 12.65 12.90 3,162,866 +0.25(+1.95%)
Jul 19, 2013 12.71 12.71 12.60 12.65 2,766,619 +0.08(+0.62%)
Jul 18, 2013 12.50 12.62 12.50 12.58 4,182,211 +0.30(+2.47%)
Jul 17, 2013 12.32 12.35 12.19 12.27 1,638,571 +0.15(+1.21%)
Jul 16, 2013 12.21 12.22 12.08 12.13 1,974,285 -0.05(-0.43%)
Jul 15, 2013 12.15 12.19 12.09 12.18 1,905,180 +0.14(+1.13%)
Jul 12, 2013 11.82 12.04 11.78 12.04 3,010,519 +0.01(+0.05%)
Jul 11, 2013 11.93 12.04 11.83 12.04 3,038,890 +0.29(+2.44%)
Jul 10, 2013 11.73 11.82 11.63 11.75 3,590,095 +0.03(+0.28%)
Jul 09, 2013 11.72 11.72 11.57 11.72 2,436,354 +0.14(+1.18%)
Jul 08, 2013 11.63 11.69 11.52 11.58 3,354,772 +0.16(+1.37%)
Jul 05, 2013 11.39 11.46 11.24 11.42 3,477,784 +0.23(+2.03%)
Jul 03, 2013 10.91 11.24 10.89 11.20 2,247,190 +0.12(+1.06%)
Jul 02, 2013 11.07 11.23 11.00 11.08 6,231,414 -0.15(-1.33%)
Jul 01, 2013 11.28 11.39 11.20 11.23 4,119,345 +0.09(+0.82%)
Jun 28, 2013 11.03 11.18 10.98 11.14 7,222,500 -0.25(-2.17%)
Jun 27, 2013 11.36 11.49 11.29 11.39 4,267,348 -0.16(-1.41%)
Jun 26, 2013 11.62 11.65 11.48 11.55 2,183,269 +0.09(+0.80%)
Jun 25, 2013 11.39 11.50 11.27 11.46 3,553,480 +0.20(+1.79%)
Jun 24, 2013 11.20 11.39 11.16 11.26 3,988,353 -0.14(-1.26%)
Jun 21, 2013 11.50 11.51 11.20 11.40 3,474,981 -0.09(-0.79%)
Jun 20, 2013 11.72 11.75 11.44 11.49 6,090,180 -0.51(-4.23%)
Jun 19, 2013 12.26 12.37 12.00 12.00 3,486,241 -0.21(-1.71%)
Jun 18, 2013 12.32 12.35 12.18 12.21 2,369,763 +0.14(+1.13%)
Jun 17, 2013 12.13 12.23 11.98 12.07 2,506,465 +0.03(+0.22%)
Jun 14, 2013 12.10 12.23 12.00 12.04 2,376,746 -0.23(-1.91%)
Jun 13, 2013 12.02 12.29 11.97 12.28 3,630,403 +0.34(+2.89%)
Jun 12, 2013 12.19 12.20 11.91 11.93 4,426,693 -0.27(-2.24%)
Jun 11, 2013 12.18 12.35 12.12 12.21 6,911,105 -0.29(-2.34%)
Jun 10, 2013 12.54 12.56 12.38 12.50 3,603,493 +0.02(+0.16%)
Jun 07, 2013 12.38 12.49 12.28 12.48 4,414,161 +0.12(+0.95%)
Jun 06, 2013 12.36 12.38 12.15 12.36 6,261,885 -0.10(-0.78%)
Jun 05, 2013 12.69 12.71 12.42 12.46 7,997,365 -0.16(-1.24%)
Jun 04, 2013 12.73 12.81 12.54 12.62 3,690,321 -0.12(-0.97%)
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.