Skip to main content

Barclays Plc ADR (NY: BCS )

12.09 +0.18 (+1.47%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 16.45 17.01 16.45 16.86 93,426 +0.12(+0.70%)
Aug 29, 2002 16.65 16.86 16.45 16.74 85,369 -0.18(-1.03%)
Aug 28, 2002 17.19 17.35 16.74 16.92 63,941 -0.22(-1.29%)
Aug 27, 2002 17.50 17.53 17.10 17.14 87,426 -0.07(-0.41%)
Aug 26, 2002 17.30 17.30 16.88 17.21 58,798 +0.06(+0.34%)
Aug 23, 2002 17.12 17.21 16.91 17.15 64,455 -0.34(-1.93%)
Aug 22, 2002 17.30 17.68 17.15 17.49 107,654 +0.26(+1.49%)
Aug 21, 2002 17.27 17.35 16.92 17.23 189,423 +0.69(+4.20%)
Aug 20, 2002 17.06 17.20 16.54 16.54 86,912 +0.19(+1.14%)
Aug 16, 2002 16.49 16.79 16.33 16.35 78,683 -0.07(-0.43%)
Aug 15, 2002 16.68 16.74 16.24 16.42 140,053 -0.50(-2.93%)
Aug 14, 2002 15.84 16.92 15.66 16.92 96,854 +0.97(+6.07%)
Aug 13, 2002 15.86 16.45 15.80 15.95 83,997 -0.11(-0.69%)
Aug 12, 2002 16.19 16.30 15.98 16.06 80,740 +0.02(+0.11%)
Aug 07, 2002 15.90 16.07 15.72 16.04 100,968 +0.31(+1.97%)
Aug 06, 2002 15.12 15.92 15.12 15.73 178,452 +1.01(+6.85%)
Aug 05, 2002 15.46 15.49 14.65 14.72 515,987 -1.41(-8.72%)
Aug 02, 2002 15.92 16.13 15.52 16.13 221,994 -0.52(-3.12%)
Aug 01, 2002 16.83 17.00 16.32 16.65 148,453 -1.13(-6.36%)
Jul 31, 2002 17.78 18.18 17.50 17.78 121,882 -0.06(-0.33%)
Jul 30, 2002 17.70 17.88 17.27 17.84 126,682 -0.04(-0.23%)
Jul 29, 2002 17.55 17.92 17.40 17.88 552,329 +1.22(+7.32%)
Jul 26, 2002 16.13 17.01 16.05 16.66 294,335 +0.24(+1.46%)
Jul 25, 2002 15.78 16.42 15.63 16.42 218,908 +0.66(+4.22%)
Jul 24, 2002 14.58 16.15 14.58 15.76 300,163 +0.53(+3.49%)
Jul 23, 2002 15.90 16.04 15.20 15.23 440,046 -1.05(-6.45%)
Jul 22, 2002 16.92 17.33 16.10 16.28 239,651 -0.52(-3.12%)
Jul 19, 2002 17.38 17.65 16.79 16.80 138,167 -0.35(-2.04%)
Jul 17, 2002 17.21 17.68 17.15 17.15 240,679 +0.33(+1.98%)
Jul 12, 2002 17.12 17.12 16.19 16.82 205,880 -0.42(-2.44%)
Jul 11, 2002 16.95 17.27 16.53 17.24 221,480 -0.32(-1.83%)
Jul 10, 2002 18.23 18.23 17.50 17.56 220,451 -0.79(-4.29%)
Jul 09, 2002 18.54 18.67 18.08 18.35 172,452 -0.30(-1.60%)
Jul 08, 2002 18.70 18.90 18.32 18.64 286,792 -0.14(-0.75%)
Jul 05, 2002 18.33 19.10 18.33 18.78 120,682 +0.42(+2.29%)
Jul 04, 2002 18.61 18.84 18.15 18.36 199,709 +0.00(+0.00%)
Jul 03, 2002 18.61 18.84 18.15 18.36 199,709 -0.94(-4.87%)
Jul 02, 2002 19.48 19.60 19.02 19.30 113,654 -0.24(-1.22%)
Jul 01, 2002 19.85 20.07 19.51 19.54 163,195 -0.12(-0.62%)
Jun 28, 2002 19.58 20.01 19.57 19.66 76,969 +0.27(+1.41%)
Jun 27, 2002 18.90 19.45 18.90 19.39 112,454 +0.13(+0.67%)
Jun 26, 2002 18.67 19.41 18.67 19.26 184,452 +0.57(+3.03%)
Jun 25, 2002 19.17 19.35 18.67 18.70 119,997 -0.55(-2.88%)
Jun 21, 2002 19.05 19.43 19.02 19.25 217,366 +0.55(+2.96%)
Jun 20, 2002 18.55 18.93 18.45 18.70 264,850 -0.06(-0.31%)
Jun 19, 2002 18.67 19.19 18.54 18.75 462,845 -0.57(-2.96%)
Jun 18, 2002 18.87 19.54 18.73 19.33 225,251 -0.36(-1.84%)
Jun 17, 2002 19.17 19.69 18.89 19.69 191,823 +0.37(+1.93%)
Jun 14, 2002 18.96 19.31 18.67 19.31 77,998 -0.34(-1.75%)
Jun 12, 2002 19.86 20.01 19.55 19.66 63,598 -0.23(-1.17%)
Jun 11, 2002 19.92 20.15 19.78 19.89 51,598 -0.03(-0.15%)
Jun 10, 2002 19.95 20.12 19.86 19.92 112,454 +0.32(+1.64%)
Jun 07, 2002 19.69 20.30 19.25 19.60 563,643 +0.20(+1.05%)
Jun 06, 2002 20.10 20.21 19.40 19.40 97,026 -0.79(-3.90%)
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.