Skip to main content

Barclays Plc ADR (NY: BCS )

9.450 +0.030 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 22.58 22.84 22.51 22.58 264,543 +0.15(+0.69%)
Apr 29, 2004 22.44 22.68 22.31 22.43 232,143 -0.02(-0.11%)
Apr 28, 2004 22.69 22.69 22.44 22.45 168,802 -0.50(-2.18%)
Apr 27, 2004 22.78 23.15 22.75 22.95 198,934 +0.19(+0.81%)
Apr 26, 2004 22.87 22.93 22.70 22.77 253,203 +0.05(+0.22%)
Apr 23, 2004 22.53 22.81 22.43 22.72 471,253 +0.11(+0.46%)
Apr 22, 2004 22.30 22.78 22.22 22.61 302,937 +0.17(+0.77%)
Apr 21, 2004 22.43 22.54 22.32 22.44 265,191 +0.01(+0.03%)
Apr 20, 2004 22.61 22.93 22.43 22.43 278,799 +0.20(+0.92%)
Apr 19, 2004 22.07 22.41 22.06 22.23 333,878 +0.14(+0.64%)
Apr 16, 2004 21.99 22.17 21.82 22.09 172,204 +0.11(+0.51%)
Apr 15, 2004 21.90 22.02 21.73 21.98 97,199 +0.12(+0.56%)
Apr 14, 2004 21.71 22.09 21.64 21.85 244,455 -0.30(-1.34%)
Apr 13, 2004 22.41 22.48 22.11 22.15 219,669 -0.36(-1.62%)
Apr 12, 2004 22.57 22.57 22.41 22.51 119,392 +0.15(+0.66%)
Apr 08, 2004 22.38 22.39 22.19 22.36 220,155 +0.14(+0.64%)
Apr 07, 2004 22.38 22.40 22.10 22.22 205,575 +0.01(+0.06%)
Apr 06, 2004 22.22 22.41 22.12 22.21 246,885 -0.26(-1.15%)
Apr 05, 2004 22.17 22.59 22.09 22.47 179,332 +0.12(+0.55%)
Apr 02, 2004 22.46 22.61 22.27 22.35 340,196 -0.14(-0.63%)
Apr 01, 2004 22.22 22.53 22.22 22.49 203,146 +0.18(+0.80%)
Mar 31, 2004 22.02 22.40 21.94 22.31 185,974 +0.24(+1.09%)
Mar 30, 2004 21.93 22.25 21.87 22.07 289,167 -0.10(-0.45%)
Mar 29, 2004 22.07 22.26 22.01 22.17 306,177 +0.38(+1.73%)
Mar 26, 2004 21.82 22.03 21.67 21.79 215,133 -0.18(-0.82%)
Mar 25, 2004 21.64 22.04 21.58 21.97 224,853 +0.12(+0.54%)
Mar 24, 2004 21.83 22.06 21.80 21.85 167,668 -0.23(-1.06%)
Mar 23, 2004 22.05 22.15 21.86 22.09 166,858 +0.30(+1.36%)
Mar 22, 2004 21.95 21.98 21.63 21.79 147,904 -0.27(-1.23%)
Mar 19, 2004 22.16 22.32 22.01 22.06 194,236 -0.14(-0.61%)
Mar 18, 2004 22.29 22.47 22.15 22.20 179,008 -0.15(-0.66%)
Mar 17, 2004 22.23 22.43 22.15 22.35 173,500 +0.32(+1.46%)
Mar 16, 2004 22.02 22.09 21.73 22.02 211,893 +0.29(+1.33%)
Mar 15, 2004 21.92 22.04 21.57 21.73 283,983 -0.25(-1.15%)
Mar 12, 2004 21.92 22.04 21.71 21.99 337,766 +0.09(+0.42%)
Mar 11, 2004 22.22 22.28 21.90 21.90 364,820 -0.64(-2.85%)
Mar 10, 2004 22.59 22.77 22.49 22.54 218,211 -0.33(-1.43%)
Mar 09, 2004 22.93 23.15 22.85 22.86 179,656 +0.01(+0.03%)
Mar 08, 2004 22.96 23.13 22.81 22.86 380,210 -0.23(-0.99%)
Mar 05, 2004 22.82 23.32 22.81 23.09 265,353 +0.26(+1.14%)
Mar 04, 2004 22.72 22.91 22.58 22.83 181,600 +0.20(+0.87%)
Mar 03, 2004 22.41 22.67 22.30 22.63 234,573 +0.05(+0.22%)
Mar 02, 2004 22.72 22.78 22.51 22.58 339,548 -0.46(-1.98%)
Mar 01, 2004 22.85 23.11 22.73 23.04 338,576 +0.29(+1.28%)
Feb 27, 2004 22.66 22.78 22.38 22.75 395,600 -0.20(-0.89%)
Feb 26, 2004 22.74 23.02 22.56 22.95 330,962 -0.46(-1.95%)
Feb 25, 2004 23.25 23.42 23.21 23.41 348,620 -0.61(-2.54%)
Feb 24, 2004 23.70 24.17 23.65 24.02 487,939 +0.30(+1.25%)
Feb 23, 2004 23.80 23.88 23.70 23.72 388,796 -0.10(-0.44%)
Feb 20, 2004 24.12 24.12 23.71 23.83 284,955 -0.20(-0.82%)
Feb 19, 2004 24.09 24.29 23.93 24.02 361,418 +0.23(+0.96%)
Feb 18, 2004 24.01 24.01 23.77 23.80 464,611 -0.31(-1.31%)
Feb 17, 2004 24.00 24.17 23.88 24.11 261,951 +0.65(+2.76%)
Feb 13, 2004 23.46 23.53 23.20 23.46 373,568 -0.02(-0.08%)
Feb 12, 2004 23.36 23.57 23.32 23.48 300,507 -1.06(-4.33%)
Feb 11, 2004 23.80 24.62 23.80 24.54 178,198 +0.75(+3.14%)
Feb 10, 2004 23.82 24.01 23.72 23.80 137,860 -0.34(-1.41%)
Feb 09, 2004 23.92 24.17 23.77 24.14 231,981 +0.55(+2.33%)
Feb 06, 2004 23.27 23.69 23.27 23.59 294,999 +0.48(+2.06%)
Feb 05, 2004 23.18 23.18 22.91 23.11 202,822 +0.20(+0.86%)
Feb 04, 2004 22.95 22.99 22.78 22.91 152,764 +0.07(+0.32%)
Feb 03, 2004 22.60 22.92 22.53 22.84 326,102 +0.26(+1.15%)
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.