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 (%)
Nov 29, 2002 16.78 17.19 16.71 17.12 72,341 +0.85(+5.20%)
Nov 27, 2002 16.19 16.70 16.19 16.28 237,594 +0.00(+0.00%)
Nov 26, 2002 16.39 16.54 16.27 16.28 134,739 -0.55(-3.29%)
Nov 25, 2002 16.92 16.92 16.57 16.83 128,225 -0.38(-2.20%)
Nov 22, 2002 17.21 17.64 17.14 17.21 173,138 -0.09(-0.51%)
Nov 21, 2002 17.06 17.52 17.05 17.30 214,794 +0.50(+2.99%)
Nov 20, 2002 16.14 16.79 16.14 16.79 161,481 +0.69(+4.27%)
Nov 19, 2002 16.33 16.44 16.04 16.11 96,511 +0.15(+0.95%)
Nov 18, 2002 16.48 16.61 15.83 15.95 128,911 -0.22(-1.37%)
Nov 15, 2002 15.77 16.28 15.69 16.18 238,451 -0.16(-0.96%)
Nov 14, 2002 16.33 16.51 16.07 16.33 203,309 +0.45(+2.83%)
Nov 13, 2002 16.02 16.29 15.81 15.88 199,366 -0.71(-4.29%)
Nov 12, 2002 16.25 16.92 16.17 16.60 212,223 +0.09(+0.53%)
Nov 11, 2002 16.36 16.86 16.32 16.51 128,053 -0.12(-0.70%)
Nov 08, 2002 16.68 16.86 16.61 16.63 99,426 -0.12(-0.70%)
Nov 07, 2002 17.12 17.12 16.63 16.74 130,968 -0.99(-5.56%)
Nov 06, 2002 17.21 17.73 16.86 17.73 265,021 +0.29(+1.64%)
Nov 05, 2002 17.21 17.75 17.21 17.44 258,679 +0.29(+1.70%)
Nov 04, 2002 16.54 17.15 16.53 17.15 233,479 +0.93(+5.76%)
Nov 01, 2002 15.90 16.39 15.81 16.22 165,081 -0.16(-1.00%)
Oct 31, 2002 16.37 16.51 16.04 16.38 139,710 +0.11(+0.65%)
Oct 30, 2002 15.83 16.28 15.76 16.28 136,796 +0.20(+1.27%)
Oct 29, 2002 16.43 16.43 15.59 16.07 193,366 -0.41(-2.48%)
Oct 28, 2002 16.60 16.67 16.33 16.48 173,481 +0.03(+0.18%)
Oct 25, 2002 15.98 16.50 15.87 16.45 155,310 +0.41(+2.55%)
Oct 24, 2002 16.33 16.50 15.93 16.04 358,791 -0.29(-1.79%)
Oct 23, 2002 16.16 16.37 15.92 16.33 298,621 -0.74(-4.34%)
Oct 22, 2002 16.86 17.13 16.80 17.07 13,011,103 -0.08(-0.44%)
Oct 21, 2002 16.63 17.15 16.42 17.15 160,453 +0.44(+2.62%)
Oct 18, 2002 16.77 16.88 16.37 16.71 193,023 -0.61(-3.54%)
Oct 17, 2002 17.31 17.50 17.07 17.33 205,880 +0.90(+5.47%)
Oct 16, 2002 16.32 16.71 16.32 16.43 106,454 -0.25(-1.47%)
Oct 15, 2002 16.22 16.77 16.04 16.67 234,851 +1.04(+6.64%)
Oct 14, 2002 15.31 15.75 15.11 15.63 168,510 -0.23(-1.47%)
Oct 11, 2002 15.60 16.08 15.46 15.87 195,595 +1.17(+7.94%)
Oct 10, 2002 14.12 15.02 14.12 14.70 200,566 +0.53(+3.70%)
Oct 09, 2002 14.06 14.33 13.89 14.18 145,196 -0.44(-2.99%)
Oct 08, 2002 14.64 14.76 14.02 14.61 217,366 +0.29(+2.00%)
Oct 07, 2002 14.88 15.00 14.30 14.33 289,878 +0.12(+0.82%)
Oct 04, 2002 14.33 14.45 14.06 14.21 195,423 -0.52(-3.52%)
Oct 03, 2002 14.96 15.28 14.52 14.73 453,074 -0.38(-2.55%)
Oct 02, 2002 14.99 15.48 14.88 15.11 263,821 -0.03(-0.19%)
Oct 01, 2002 14.36 15.14 14.31 15.14 293,649 +1.28(+9.21%)
Sep 30, 2002 13.53 14.13 13.24 13.87 211,023 -0.02(-0.17%)
Sep 27, 2002 14.36 14.55 13.80 13.89 190,109 -0.37(-2.62%)
Sep 26, 2002 14.03 14.44 14.03 14.26 201,423 +0.60(+4.40%)
Sep 25, 2002 14.15 14.15 13.32 13.66 417,075 +0.65(+5.02%)
Sep 24, 2002 12.57 13.20 12.47 13.01 246,336 -0.70(-5.11%)
Sep 23, 2002 13.77 13.87 13.22 13.71 517,358 -1.05(-7.11%)
Sep 20, 2002 14.88 14.90 14.37 14.76 186,338 +0.41(+2.85%)
Sep 19, 2002 14.52 14.90 14.26 14.35 891,406 -0.70(-4.65%)
Sep 18, 2002 15.23 15.25 14.79 15.05 225,422 -0.86(-5.42%)
Sep 17, 2002 15.98 16.16 15.75 15.91 165,938 -0.01(-0.07%)
Sep 16, 2002 15.87 16.04 15.71 15.93 56,570 +0.09(+0.55%)
Sep 13, 2002 15.75 16.12 15.58 15.84 34,284 -0.17(-1.09%)
Sep 12, 2002 16.40 16.45 15.95 16.01 310,963 -0.38(-2.31%)
Sep 11, 2002 16.22 16.57 16.22 16.39 377,133 +0.23(+1.44%)
Sep 10, 2002 16.25 16.52 16.04 16.16 1,358,708 -0.06(-0.36%)
Sep 09, 2002 15.66 16.23 15.65 16.22 76,969 +0.17(+1.09%)
Sep 06, 2002 16.04 16.22 15.86 16.04 109,025 +0.35(+2.23%)
Sep 05, 2002 15.46 15.87 15.44 15.69 120,682 -0.38(-2.36%)
Sep 04, 2002 15.98 16.19 15.65 16.07 169,710 +0.31(+1.96%)
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.