Skip to main content

Barclays Plc ADR (NY: BCS )

9.460 +0.040 (+0.42%)
Streaming Delayed Price Updated: 2:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 20.72 21.18 20.71 20.81 72,737 +0.29(+1.41%)
Jun 27, 2002 20.00 20.59 20.00 20.52 106,270 +0.14(+0.67%)
Jun 26, 2002 19.75 20.54 19.75 20.38 174,310 +0.60(+3.03%)
Jun 25, 2002 20.28 20.48 19.75 19.78 113,398 -0.59(-2.88%)
Jun 21, 2002 20.16 20.56 20.12 20.37 205,413 +0.59(+2.96%)
Jun 20, 2002 19.63 20.03 19.52 19.78 250,287 -0.06(-0.31%)
Jun 19, 2002 19.75 20.31 19.62 19.85 437,395 -0.60(-2.96%)
Jun 18, 2002 19.96 20.68 19.82 20.45 212,865 -0.38(-1.84%)
Jun 17, 2002 20.28 20.83 19.99 20.83 181,276 +0.39(+1.93%)
Jun 14, 2002 20.06 20.44 19.75 20.44 73,709 -0.36(-1.75%)
Jun 12, 2002 21.02 21.17 20.69 20.80 60,101 -0.25(-1.17%)
Jun 11, 2002 21.07 21.33 20.93 21.05 48,761 -0.03(-0.15%)
Jun 10, 2002 21.11 21.29 21.01 21.08 106,270 +0.34(+1.64%)
Jun 07, 2002 20.83 21.48 20.37 20.74 532,650 +0.22(+1.05%)
Jun 06, 2002 21.27 21.39 20.52 20.52 91,691 -0.83(-3.90%)
Jun 05, 2002 21.36 21.54 21.27 21.36 72,899 -0.65(-2.95%)
May 31, 2002 21.61 22.08 21.61 22.01 129,274 +0.09(+0.42%)
May 28, 2002 21.98 22.05 21.67 21.91 341,492 -0.69(-3.03%)
May 27, 2002 22.41 22.69 22.39 22.60 102,544 +0.00(+0.00%)
May 24, 2002 22.41 22.69 22.39 22.60 102,544 +0.31(+1.41%)
May 23, 2002 22.35 22.40 21.91 22.28 2,915,971 +0.06(+0.28%)
May 22, 2002 22.32 22.32 22.03 22.22 261,951 -0.34(-1.51%)
May 21, 2002 22.53 22.72 22.38 22.56 183,868 -0.08(-0.35%)
May 20, 2002 22.56 22.87 22.41 22.64 202,336 -0.07(-0.33%)
May 17, 2002 22.67 22.87 22.53 22.72 83,753 +0.17(+0.74%)
May 16, 2002 22.59 22.62 22.22 22.55 179,332 -0.08(-0.35%)
May 15, 2002 22.22 22.69 22.20 22.63 183,220 +0.02(+0.08%)
May 14, 2002 22.50 22.62 22.27 22.61 181,276 -0.04(-0.19%)
May 13, 2002 22.22 22.76 22.22 22.65 219,183 +0.34(+1.52%)
May 10, 2002 22.19 22.47 21.97 22.32 125,548 +0.19(+0.84%)
May 09, 2002 21.91 22.17 21.85 22.13 449,869 -0.22(-0.99%)
May 08, 2002 22.47 22.47 22.07 22.35 82,133 +0.02(+0.08%)
May 07, 2002 22.25 22.40 21.91 22.33 94,121 +0.11(+0.50%)
May 06, 2002 89.97 23.46 21.94 22.22 84,563 -0.15(-0.69%)
May 02, 2002 22.03 22.53 21.96 22.38 49,247 +0.39(+1.75%)
May 01, 2002 21.84 21.99 21.41 21.99 57,671 -0.05(-0.24%)
Apr 30, 2002 21.86 22.05 21.64 22.05 3,887,961 -0.18(-0.81%)
Apr 29, 2002 21.99 22.53 21.99 22.22 57,671 +0.23(+1.05%)
Apr 26, 2002 21.91 22.07 21.68 21.99 51,839 +0.08(+0.37%)
Apr 25, 2002 22.07 22.30 21.84 21.91 149,686 +0.31(+1.42%)
Apr 24, 2002 21.45 21.99 21.45 21.61 173,662 +0.75(+3.60%)
Apr 23, 2002 20.83 20.98 20.76 20.86 6,091,140 +0.18(+0.86%)
Apr 22, 2002 20.80 20.80 20.60 20.68 43,415 -0.27(-1.29%)
Apr 19, 2002 20.80 20.99 20.80 20.95 60,263 +0.22(+1.08%)
Apr 18, 2002 20.92 20.99 20.73 20.73 125,710 +0.05(+0.26%)
Apr 17, 2002 20.67 20.83 20.47 20.67 103,030 +0.00(+0.00%)
Apr 16, 2002 20.30 20.67 20.30 20.67 104,974 +0.58(+2.90%)
Apr 15, 2002 20.19 20.28 20.09 20.09 71,927 +0.26(+1.30%)
Apr 12, 2002 20.06 20.14 19.83 19.83 89,423 +0.12(+0.59%)
Apr 11, 2002 19.90 20.14 19.49 19.71 164,590 -0.04(-0.20%)
Apr 10, 2002 19.75 19.96 19.74 19.75 140,614 +0.48(+2.48%)
Apr 09, 2002 19.44 19.55 19.27 19.27 59,615 +0.02(+0.08%)
Apr 08, 2002 19.10 19.26 19.03 19.26 60,911 -0.19(-0.95%)
Apr 05, 2002 19.25 19.51 19.18 19.44 55,727 +0.31(+1.61%)
Apr 04, 2002 19.19 19.35 19.14 19.14 29,807 -0.12(-0.63%)
Apr 03, 2002 19.37 19.48 19.20 19.26 44,063 -0.11(-0.57%)
Apr 02, 2002 19.37 19.71 19.37 19.37 56,375 +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.