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 (%)
Mar 31, 2014 11.20 11.33 11.16 11.31 4,867,141 +0.16(+1.42%)
Mar 28, 2014 11.18 11.22 11.11 11.15 2,140,309 +0.05(+0.45%)
Mar 27, 2014 11.11 11.16 11.05 11.10 4,292,280 -0.03(-0.26%)
Mar 26, 2014 11.27 11.31 11.12 11.13 4,145,374 -0.22(-1.90%)
Mar 25, 2014 11.31 11.40 11.29 11.35 2,913,075 +0.08(+0.70%)
Mar 24, 2014 11.28 11.30 11.16 11.27 3,875,203 +0.02(+0.19%)
Mar 21, 2014 11.31 11.35 11.20 11.25 6,766,237 -0.16(-1.39%)
Mar 20, 2014 11.35 11.46 11.34 11.41 3,976,844 -0.14(-1.19%)
Mar 19, 2014 11.58 11.67 11.48 11.54 5,547,217 +0.12(+1.07%)
Mar 18, 2014 11.26 11.43 11.26 11.42 5,886,681 +0.22(+2.00%)
Mar 17, 2014 11.16 11.25 11.12 11.20 5,288,963 +0.06(+0.52%)
Mar 14, 2014 11.05 11.22 11.04 11.14 7,985,253 -0.15(-1.34%)
Mar 13, 2014 11.54 11.55 11.24 11.29 5,211,492 +0.04(+0.38%)
Mar 12, 2014 11.21 11.30 11.18 11.25 5,769,479 -0.09(-0.76%)
Mar 11, 2014 11.35 11.48 11.30 11.33 8,218,913 -0.40(-3.44%)
Mar 10, 2014 11.73 11.79 11.61 11.74 6,085,666 -0.36(-2.98%)
Mar 07, 2014 12.21 12.23 11.99 12.10 5,616,074 -0.20(-1.64%)
Mar 06, 2014 12.27 12.32 12.26 12.30 2,833,896 +0.06(+0.53%)
Mar 05, 2014 12.18 12.26 12.16 12.23 2,610,474 -0.02(-0.18%)
Mar 04, 2014 12.28 12.30 12.19 12.26 2,723,734 +0.24(+1.98%)
Mar 03, 2014 12.03 12.22 11.95 12.02 4,302,007 -0.23(-1.88%)
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%)
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.