Skip to main content

Barclays Plc ADR (NY: BCS )

9.480 +0.060 (+0.64%)
Streaming Delayed Price Updated: 11:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 17.86 18.14 17.59 17.81 225,339 -0.15(-0.83%)
May 29, 2003 18.14 18.28 17.90 17.96 157,786 +0.40(+2.25%)
May 28, 2003 17.26 17.65 17.26 17.56 149,200 +0.40(+2.34%)
May 27, 2003 16.63 17.22 16.63 17.16 355,748 +0.49(+2.96%)
May 23, 2003 16.73 17.03 16.54 16.67 197,962 -0.41(-2.42%)
May 22, 2003 16.82 17.11 16.68 17.08 142,396 +0.03(+0.18%)
May 21, 2003 16.93 17.22 16.85 17.05 173,014 -0.22(-1.25%)
May 20, 2003 17.26 17.47 17.13 17.27 173,824 +0.25(+1.49%)
May 19, 2003 17.21 17.29 16.88 17.01 201,688 -0.28(-1.61%)
May 16, 2003 17.32 17.48 17.04 17.29 143,530 +0.44(+2.60%)
May 15, 2003 16.92 16.98 16.73 16.85 189,214 +0.28(+1.71%)
May 14, 2003 16.64 16.70 16.43 16.57 133,000 +0.21(+1.28%)
May 13, 2003 16.18 16.54 16.17 16.36 117,610 -0.25(-1.52%)
May 12, 2003 16.30 16.64 16.25 16.61 138,184 +0.07(+0.41%)
May 09, 2003 16.38 16.67 16.23 16.54 267,783 +0.31(+1.94%)
May 08, 2003 16.35 16.44 16.14 16.23 425,083 -0.80(-4.71%)
May 07, 2003 17.17 17.22 16.91 17.03 161,512 -0.28(-1.64%)
May 06, 2003 18.09 18.15 16.86 17.32 458,455 -0.03(-0.18%)
May 05, 2003 17.33 17.47 17.18 17.35 139,480 +0.02(+0.11%)
May 02, 2003 16.85 17.46 16.81 17.33 239,919 +0.57(+3.43%)
May 01, 2003 16.86 17.04 16.64 16.75 271,185 -0.54(-3.14%)
Apr 30, 2003 17.30 17.42 17.07 17.30 253,203 -0.27(-1.51%)
Apr 29, 2003 17.73 17.84 17.44 17.56 173,338 -0.05(-0.28%)
Apr 28, 2003 17.04 17.68 17.04 17.61 238,947 +0.94(+5.63%)
Apr 25, 2003 16.99 16.99 16.60 16.67 96,389 -0.31(-1.85%)
Apr 24, 2003 17.25 17.28 16.89 16.99 161,674 -0.33(-1.89%)
Apr 23, 2003 17.12 17.42 17.04 17.32 177,064 +0.37(+2.19%)
Apr 22, 2003 16.36 16.94 16.33 16.94 168,640 +0.62(+3.82%)
Apr 21, 2003 16.30 16.38 16.11 16.32 42,605 -0.05(-0.30%)
Apr 17, 2003 16.12 16.48 15.99 16.37 129,598 +0.49(+3.07%)
Apr 16, 2003 16.35 16.35 15.88 15.88 151,954 -0.77(-4.63%)
Apr 15, 2003 16.48 16.67 16.42 16.65 135,916 +0.44(+2.70%)
Apr 14, 2003 15.99 16.22 15.96 16.22 126,682 +0.23(+1.43%)
Apr 11, 2003 15.98 16.07 15.61 15.99 176,578 +0.31(+2.01%)
Apr 10, 2003 15.59 15.77 15.56 15.67 256,929 +0.35(+2.26%)
Apr 09, 2003 15.52 15.68 15.28 15.33 228,903 -0.40(-2.55%)
Apr 08, 2003 15.59 15.80 15.37 15.73 319,946 -0.19(-1.16%)
Apr 07, 2003 15.99 16.14 15.75 15.91 336,146 +0.45(+2.91%)
Apr 04, 2003 15.52 15.65 15.40 15.46 162,484 -0.15(-0.99%)
Apr 03, 2003 15.65 15.65 15.28 15.62 215,457 +0.28(+1.81%)
Apr 02, 2003 15.31 15.43 15.19 15.34 211,569 +0.57(+3.84%)
Apr 01, 2003 14.56 14.81 14.41 14.77 123,928 +0.36(+2.53%)
Mar 31, 2003 14.35 14.54 14.20 14.41 179,008 -0.10(-0.68%)
Mar 28, 2003 14.51 14.85 14.43 14.51 125,386 -0.40(-2.69%)
Mar 27, 2003 14.66 14.98 14.56 14.91 148,876 -0.19(-1.23%)
Mar 26, 2003 15.13 15.34 14.94 15.09 219,183 +0.28(+1.92%)
Mar 25, 2003 14.57 15.00 14.57 14.81 164,104 +0.17(+1.14%)
Mar 24, 2003 15.00 15.03 14.64 14.64 135,754 -0.88(-5.69%)
Mar 21, 2003 15.16 15.90 15.05 15.52 341,330 +0.59(+3.97%)
Mar 20, 2003 14.51 15.00 14.44 14.93 214,971 +0.07(+0.50%)
Mar 19, 2003 15.12 15.28 14.54 14.86 429,943 +0.17(+1.13%)
Mar 18, 2003 14.69 14.86 14.35 14.69 295,485 -0.03(-0.21%)
Mar 17, 2003 14.02 15.03 14.02 14.72 469,633 +0.94(+6.86%)
Mar 14, 2003 13.70 13.91 13.63 13.78 301,155 +0.26(+1.92%)
Mar 13, 2003 13.58 13.64 13.30 13.52 244,455 +0.80(+6.31%)
Mar 12, 2003 12.73 12.93 12.53 12.72 293,865 -0.44(-3.38%)
Mar 11, 2003 13.18 13.36 13.09 13.16 203,470 +0.07(+0.52%)
Mar 10, 2003 13.15 13.27 12.99 13.09 231,657 -0.48(-3.55%)
Mar 07, 2003 13.40 13.64 13.30 13.57 193,912 -0.10(-0.72%)
Mar 06, 2003 13.62 13.86 13.50 13.67 244,779 -0.32(-2.29%)
Mar 05, 2003 13.70 14.02 13.67 13.99 197,314 +0.20(+1.43%)
Mar 04, 2003 14.01 14.09 13.76 13.80 154,546 -0.43(-3.04%)
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.