Barclays PLC Historical Stock Prices

BCS 
$15.03
*  
0.10
0.67%
Get BCS Alerts
*Delayed - data as of Dec. 22, 2014  -  Find a broker to begin trading BCS now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-SEP-2014 TO 22-DEC-2014

Date Open High Low Close / Last Volume
16:00  15.05  15.08  14.96  15.03 1,798,542
12/22/2014 15.05 15.08 14.96 15.03 1,745,692
12/19/2014 14.8 14.99 14.72 14.93 2,252,395
12/18/2014 14.62 14.8 14.6 14.79 2,749,002
12/17/2014 14.22 14.37 14.14 14.3 3,102,890
12/16/2014 14.01 14.53 13.9501 14.23 2,758,277
12/15/2014 14.42 14.49 14.015 14.11 3,090,148
12/12/2014 14.79 14.93 14.45 14.46 2,511,595
12/11/2014 14.81 14.97 14.76 14.78 1,471,472
12/10/2014 14.98 15.01 14.76 14.79 1,858,469
12/09/2014 14.93 15.03 14.87 15.01 2,630,368
12/08/2014 15.49 15.52 15.33 15.36 2,043,675
12/05/2014 15.48 15.59 15.42 15.54 1,964,063
12/04/2014 15.28 15.37 15.18 15.27 1,460,504
12/03/2014 15.4 15.43 15.28 15.32 1,965,201
12/02/2014 15.35 15.42 15.28 15.35 2,366,545
12/01/2014 15.25 15.28 15.05 15.19 2,121,656
11/28/2014 15.38 15.41 15.24 15.29 3,543,010
11/26/2014 15.09 15.1344 15.06 15.1 822,381
11/25/2014 15.05 15.14 15 15.07 1,630,393
11/24/2014 14.99 15.03 14.93 14.99 2,096,044
11/21/2014 14.83 14.89 14.78 14.82 1,372,268
11/20/2014 14.66 14.77 14.65 14.73 1,016,768
11/19/2014 14.86 14.93 14.7849 14.86 1,130,392
11/18/2014 14.92 14.935 14.855 14.88 1,473,221
11/17/2014 14.62 14.745 14.61 14.7 1,285,611
11/14/2014 14.47 14.6 14.47 14.54 1,311,642
11/13/2014 14.32 14.475 14.29 14.43 1,588,009
11/12/2014 14.51 14.62 14.51 14.58 2,216,617
11/11/2014 14.89 14.96 14.84 14.92 759,720
11/10/2014 14.9 14.95 14.83 14.87 977,148
11/07/2014 14.89 14.935 14.82 14.91 1,330,999
11/06/2014 15.13 15.19 14.93 15.01 1,370,411
11/05/2014 15.22 15.23 15.07 15.18 1,181,860
11/04/2014 15.2 15.25 15.11 15.21 1,585,692
11/03/2014 15.24 15.29 15.13 15.2 2,405,884
10/31/2014 14.62 15.71 14.58 15.4 13,325,500
10/30/2014 14.33 14.5201 14.29 14.38 1,814,111
10/29/2014 14.39 14.44 14.11 14.31 3,806,030
10/28/2014 14.42 14.6 14.4 14.59 3,067,232
10/27/2014 14.39 14.56 14.3549 14.49 1,962,273
10/24/2014 14.59 14.72 14.58 14.71 1,492,105
10/23/2014 14.55 14.64 14.49 14.51 1,883,482
10/22/2014 14.4 14.47 14.26 14.29 1,900,667
10/21/2014 14.49 14.6 14.47 14.55 2,374,748
10/20/2014 14.03 14.59 14.01 14.27 6,057,250
10/17/2014 13.87 13.908 13.65 13.75 3,209,832
10/16/2014 13.27 13.61 13.27 13.5 4,989,967
10/15/2014 13.75 13.84 13.39 13.79 7,990,874
10/14/2014 14.28 14.32 14.11 14.2 3,600,251
10/13/2014 14.52 14.6 14.25 14.27 2,569,142
10/10/2014 14.55 14.62 14.31 14.32 6,443,777
10/09/2014 14.78 14.86 14.45 14.52 7,519,871
10/08/2014 14.95 15.18 14.73 15.14 7,550,751
10/07/2014 14.91 15.0077 14.81 14.82 16,603,560
10/06/2014 14.99 15.09 14.9 15.05 9,796,745
10/03/2014 14.43 14.51 14.39 14.44 2,352,649
10/02/2014 14.51 14.56 14.2699 14.43 3,679,872
10/01/2014 14.875 14.8851 14.651 14.69 1,938,095
09/30/2014 14.89 14.9 14.72 14.81 1,897,230
09/29/2014 14.66 14.82 14.63 14.74 1,986,837
09/26/2014 14.96 15.04 14.88 14.98 1,520,661
09/25/2014 15.04 15.06 14.83 14.88 1,871,732
09/24/2014 15.01 15.15 14.93 15.13 2,955,162
09/23/2014 15.17 15.21 15.06 15.1 2,176,870
09/22/2014 15.39 15.4 15.21 15.26 1,680,205
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?