Barclays Plc ADR (NY: BCS )

12.08 +0.13 (+1.09%)
Streaming Delayed Price Updated: 9:32 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 12.22 12.34 12.17 12.25 4,956,621 -0.04(-0.35%)
Feb 27, 2014 12.21 12.31 12.15 12.29 2,654,649 +0.06(+0.53%)
Feb 26, 2014 12.23 12.26 12.16 12.23 4,327,366 -0.18(-1.45%)
Feb 25, 2014 12.39 12.48 12.33 12.41 2,484,615 -0.06(-0.46%)
Feb 24, 2014 12.39 12.56 12.35 12.46 1,885,420 +0.10(+0.82%)
Feb 21, 2014 12.39 12.47 12.35 12.36 1,692,909 +0.02(+0.18%)
Feb 20, 2014 12.30 12.38 12.23 12.34 1,869,609 +0.07(+0.59%)
Feb 19, 2014 12.41 12.42 12.26 12.27 2,315,260 -0.24(-1.89%)
Feb 18, 2014 12.44 12.52 12.41 12.51 2,911,006 +0.38(+3.11%)
Feb 14, 2014 12.14 12.13 12.13 12.13 6,227,149 -0.16(-1.27%)
Feb 13, 2014 12.09 12.33 12.00 12.29 7,415,296 -0.09(-0.75%)
Feb 12, 2014 12.46 12.47 12.32 12.38 4,336,674 -0.14(-1.08%)
Feb 11, 2014 12.32 12.54 12.32 12.51 5,708,624 -0.43(-3.35%)
Feb 10, 2014 12.91 12.95 12.86 12.95 2,164,599 +0.11(+0.89%)
Feb 07, 2014 12.76 12.83 12.64 12.83 1,917,534 +0.13(+1.01%)
Feb 06, 2014 12.45 12.71 12.44 12.71 2,359,856 +0.33(+2.64%)
Feb 05, 2014 12.39 12.48 12.34 12.38 1,926,965 -0.01(-0.12%)
Feb 04, 2014 12.34 12.41 12.27 12.39 3,457,418 +0.14(+1.10%)
Feb 03, 2014 12.54 12.59 12.25 12.26 3,633,554 -0.47(-3.69%)
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%)
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.