Skip to main content

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 (%)
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%)
Feb 03, 2003 14.23 14.40 13.91 14.06 377,133 +0.05(+0.37%)
Jan 31, 2003 13.44 14.15 13.30 14.01 596,042 +0.53(+3.94%)
Jan 30, 2003 13.56 13.64 13.36 13.48 345,077 +0.54(+4.15%)
Jan 29, 2003 13.17 13.17 12.58 12.94 424,960 -0.17(-1.29%)
Jan 28, 2003 13.32 13.32 12.78 13.11 446,388 -0.13(-1.01%)
Jan 27, 2003 13.18 13.44 12.95 13.24 397,361 -0.22(-1.65%)
Jan 24, 2003 13.83 13.83 13.36 13.46 250,450 +0.04(+0.30%)
Jan 23, 2003 13.71 13.78 13.27 13.42 234,679 +0.12(+0.88%)
Jan 22, 2003 13.25 13.51 13.24 13.31 170,910 +0.15(+1.15%)
Jan 21, 2003 13.32 13.56 13.13 13.15 500,216 -0.64(-4.65%)
Jan 17, 2003 13.85 13.97 13.75 13.80 197,137 -0.17(-1.25%)
Jan 16, 2003 14.06 14.12 13.85 13.97 283,707 -0.22(-1.56%)
Jan 15, 2003 14.58 14.58 14.18 14.19 311,649 -0.57(-3.83%)
Jan 14, 2003 14.70 14.84 14.55 14.76 200,737 -0.16(-1.09%)
Jan 13, 2003 14.98 15.04 14.60 14.92 664,954 +0.05(+0.31%)
Jan 10, 2003 14.85 15.09 14.76 14.88 185,823 +0.22(+1.51%)
Jan 09, 2003 14.61 14.79 14.55 14.65 177,252 +0.31(+2.16%)
Jan 08, 2003 14.20 14.50 14.09 14.34 212,223 +0.05(+0.37%)
Jan 07, 2003 14.25 14.46 13.94 14.29 337,534 -0.67(-4.48%)
Jan 06, 2003 14.70 14.96 14.26 14.96 319,363 -0.03(-0.19%)
Jan 03, 2003 14.91 15.08 14.78 14.99 192,338 +0.18(+1.18%)
Jan 02, 2003 14.53 14.87 14.52 14.82 164,910 +0.41(+2.83%)
Dec 31, 2002 14.29 14.41 14.15 14.41 148,453 +0.26(+1.86%)
Dec 30, 2002 14.23 14.26 13.97 14.15 273,250 +0.10(+0.71%)
Dec 27, 2002 14.17 14.26 13.94 14.05 244,622 -0.13(-0.91%)
Dec 26, 2002 14.23 14.47 14.12 14.18 158,910 -0.02(-0.12%)
Dec 24, 2002 14.18 14.35 14.13 14.19 95,997 -0.06(-0.45%)
Dec 23, 2002 14.18 14.30 13.85 14.26 221,651 +0.20(+1.41%)
Dec 20, 2002 13.88 14.17 13.77 14.06 247,879 +0.09(+0.63%)
Dec 19, 2002 14.08 14.39 13.74 13.97 324,334 -0.27(-1.88%)
Dec 18, 2002 14.49 14.55 14.12 14.24 478,788 -0.37(-2.56%)
Dec 17, 2002 14.64 14.88 14.44 14.61 167,481 -0.38(-2.53%)
Dec 16, 2002 14.55 15.04 14.51 14.99 340,791 +1.23(+8.90%)
Dec 13, 2002 14.01 14.18 13.77 13.77 240,508 -0.58(-4.07%)
Dec 12, 2002 14.26 14.68 14.15 14.35 396,675 +0.05(+0.37%)
Dec 11, 2002 14.40 14.67 14.00 14.30 307,363 -0.27(-1.84%)
Dec 10, 2002 14.55 14.64 14.16 14.57 226,965 -0.11(-0.72%)
Dec 09, 2002 14.64 14.86 14.49 14.67 187,195 -0.38(-2.52%)
Dec 06, 2002 14.76 15.28 14.76 15.05 202,109 -0.21(-1.38%)
Dec 05, 2002 15.60 15.81 15.10 15.26 350,048 -0.31(-2.02%)
Dec 04, 2002 15.52 15.60 15.16 15.58 226,622 -0.26(-1.62%)
Dec 03, 2002 15.66 16.02 15.49 15.83 344,219 -0.73(-4.44%)
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.