Skip to main content

Barclays Plc ADR (NY: BCS )

12.25 +0.30 (+2.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 05, 2002 20.18 20.35 20.10 20.18 77,140 -0.61(-2.95%)
May 31, 2002 20.42 20.87 20.42 20.80 136,796 +0.09(+0.42%)
May 28, 2002 20.77 20.84 20.48 20.71 361,362 -0.65(-3.03%)
May 27, 2002 21.18 21.44 21.16 21.36 108,511 +0.00(+0.00%)
May 24, 2002 21.18 21.44 21.16 21.36 108,511 +0.30(+1.41%)
May 23, 2002 21.12 21.17 20.71 21.06 3,085,637 +0.06(+0.28%)
May 22, 2002 21.09 21.09 20.82 21.00 277,193 -0.32(-1.51%)
May 21, 2002 21.29 21.47 21.15 21.32 194,566 -0.08(-0.35%)
May 20, 2002 21.32 21.61 21.18 21.40 214,108 -0.07(-0.33%)
May 17, 2002 21.43 21.61 21.29 21.47 88,626 +0.16(+0.74%)
May 16, 2002 21.35 21.37 21.00 21.31 189,766 -0.08(-0.35%)
May 15, 2002 21.00 21.44 20.98 21.39 193,880 +0.02(+0.08%)
May 14, 2002 21.26 21.37 21.05 21.37 191,823 -0.04(-0.19%)
May 13, 2002 21.00 21.51 21.00 21.41 231,937 +0.32(+1.52%)
May 10, 2002 20.97 21.23 20.76 21.09 132,853 +0.18(+0.84%)
May 09, 2002 20.71 20.95 20.65 20.91 476,045 -0.21(-0.99%)
May 08, 2002 21.23 21.23 20.85 21.12 86,912 +0.02(+0.08%)
May 07, 2002 21.03 21.16 20.71 21.11 99,597 +0.11(+0.50%)
May 06, 2002 85.02 22.17 20.74 21.00 89,483 -0.15(-0.69%)
May 02, 2002 20.82 21.29 20.75 21.15 52,112 +0.36(+1.75%)
May 01, 2002 20.64 20.78 20.23 20.78 61,027 -0.05(-0.24%)
Apr 30, 2002 20.66 20.84 20.45 20.83 4,114,182 -0.17(-0.81%)
Apr 29, 2002 20.78 21.29 20.78 21.00 61,027 +0.22(+1.05%)
Apr 26, 2002 20.71 20.85 20.49 20.78 54,855 +0.08(+0.37%)
Apr 25, 2002 20.85 21.07 20.64 20.71 158,396 +0.29(+1.42%)
Apr 24, 2002 20.27 20.78 20.27 20.42 183,766 +0.71(+3.60%)
Apr 23, 2002 19.69 19.83 19.62 19.71 6,445,553 +0.17(+0.86%)
Apr 22, 2002 19.65 19.65 19.47 19.54 45,941 -0.26(-1.29%)
Apr 19, 2002 19.66 19.83 19.66 19.80 63,769 +0.21(+1.08%)
Apr 18, 2002 19.77 19.84 19.59 19.59 133,025 +0.05(+0.26%)
Apr 17, 2002 19.53 19.69 19.35 19.53 109,025 +0.00(+0.00%)
Apr 16, 2002 19.18 19.53 19.18 19.53 111,082 +0.55(+2.90%)
Apr 15, 2002 19.08 19.16 18.98 18.98 76,112 +0.24(+1.30%)
Apr 12, 2002 18.96 19.03 18.74 18.74 94,626 +0.11(+0.59%)
Apr 11, 2002 18.81 19.03 18.41 18.63 174,167 -0.04(-0.19%)
Apr 10, 2002 18.67 18.86 18.65 18.67 148,796 +0.45(+2.48%)
Apr 09, 2002 18.38 18.47 18.21 18.21 63,084 +0.01(+0.08%)
Apr 08, 2002 18.05 18.20 17.99 18.20 64,455 -0.17(-0.95%)
Apr 05, 2002 18.19 18.43 18.13 18.38 58,969 +0.29(+1.61%)
Apr 04, 2002 18.13 18.29 18.08 18.08 31,542 -0.11(-0.62%)
Apr 03, 2002 18.30 18.41 18.15 18.20 46,627 -0.10(-0.57%)
Apr 02, 2002 18.30 18.63 18.30 18.30 59,655 +0.12(+0.64%)
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.