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 (%)
Aug 31, 2005 24.61 24.88 24.49 24.88 172,042 +0.30(+1.21%)
Aug 30, 2005 24.65 24.70 24.44 24.58 169,126 -0.13(-0.52%)
Aug 29, 2005 24.23 24.82 24.23 24.71 194,074 +0.01(+0.05%)
Aug 26, 2005 24.88 24.88 24.65 24.70 154,222 -0.24(-0.97%)
Aug 25, 2005 24.96 25.02 24.79 24.94 344,894 +0.15(+0.62%)
Aug 24, 2005 24.94 24.95 24.71 24.78 252,879 -0.15(-0.59%)
Aug 23, 2005 24.98 25.02 24.88 24.93 366,764 -0.12(-0.47%)
Aug 22, 2005 25.26 25.31 24.95 25.05 313,304 +0.08(+0.32%)
Aug 19, 2005 24.83 25.02 24.75 24.97 358,988 +0.06(+0.25%)
Aug 18, 2005 25.04 25.04 24.83 24.91 448,249 -0.46(-1.80%)
Aug 17, 2005 25.38 25.43 25.30 25.36 282,201 -0.45(-1.75%)
Aug 16, 2005 25.78 25.96 25.72 25.82 455,701 -0.30(-1.13%)
Aug 15, 2005 25.99 26.17 25.91 26.11 273,129 +0.02(+0.07%)
Aug 12, 2005 26.01 26.18 25.96 26.09 321,728 -0.16(-0.61%)
Aug 11, 2005 26.17 26.30 26.13 26.25 294,351 +0.09(+0.33%)
Aug 10, 2005 26.33 26.42 26.01 26.17 625,475 +0.16(+0.62%)
Aug 09, 2005 25.85 26.17 25.73 26.01 1,357,708 +0.25(+0.96%)
Aug 08, 2005 25.94 26.01 25.70 25.76 412,609 +0.31(+1.21%)
Aug 05, 2005 25.62 25.64 25.27 25.45 594,534 +0.75(+3.05%)
Aug 04, 2005 24.43 24.91 24.33 24.70 541,560 -0.17(-0.69%)
Aug 03, 2005 24.72 25.01 24.70 24.87 322,700 -0.02(-0.07%)
Aug 02, 2005 24.93 24.96 24.85 24.89 272,157 +0.14(+0.55%)
Aug 01, 2005 24.75 24.80 24.63 24.75 297,915 +0.36(+1.49%)
Jul 29, 2005 24.46 24.74 24.32 24.39 590,808 -0.54(-2.18%)
Jul 28, 2005 24.82 24.93 24.69 24.93 305,529 +0.23(+0.95%)
Jul 27, 2005 24.56 24.72 24.42 24.70 316,706 +0.28(+1.16%)
Jul 26, 2005 24.29 24.48 24.22 24.41 404,672 +0.04(+0.18%)
Jul 25, 2005 24.36 24.44 24.28 24.37 289,329 -0.11(-0.45%)
Jul 22, 2005 24.56 24.60 24.35 24.48 286,089 -0.20(-0.83%)
Jul 21, 2005 24.61 24.84 24.34 24.69 427,189 +0.10(+0.40%)
Jul 20, 2005 24.19 24.70 24.11 24.59 471,577 +0.03(+0.13%)
Jul 19, 2005 24.48 24.66 24.23 24.56 451,327 -0.15(-0.62%)
Jul 18, 2005 24.84 24.89 24.69 24.71 279,933 -0.49(-1.94%)
Jul 15, 2005 25.06 25.28 25.02 25.20 331,934 -0.05(-0.20%)
Jul 14, 2005 25.40 25.49 25.19 25.25 413,095 +0.17(+0.66%)
Jul 13, 2005 25.00 25.11 24.89 25.08 387,500 +0.17(+0.69%)
Jul 12, 2005 24.83 25.02 24.75 24.91 351,374 +0.42(+1.71%)
Jul 11, 2005 24.30 24.58 24.29 24.49 320,594 +0.27(+1.10%)
Jul 08, 2005 23.99 24.32 23.92 24.22 283,173 +0.24(+1.00%)
Jul 07, 2005 23.64 24.07 23.62 23.98 868,635 -0.48(-1.94%)
Jul 06, 2005 24.47 24.60 24.35 24.46 291,759 -0.02(-0.08%)
Jul 05, 2005 24.38 24.58 24.26 24.48 349,268 -0.29(-1.17%)
Jul 01, 2005 24.90 24.96 24.67 24.77 263,085 +0.11(+0.45%)
Jun 30, 2005 24.83 24.92 24.65 24.65 462,181 -0.28(-1.14%)
Jun 29, 2005 24.91 25.00 24.78 24.94 530,058 -0.28(-1.10%)
Jun 28, 2005 25.04 25.22 24.93 25.22 176,254 +0.30(+1.21%)
Jun 27, 2005 24.96 25.05 24.90 24.91 197,962 -0.25(-0.98%)
Jun 24, 2005 25.28 25.31 25.14 25.16 260,331 -0.09(-0.37%)
Jun 23, 2005 25.56 25.62 25.23 25.25 593,562 +0.13(+0.52%)
Jun 22, 2005 24.96 25.14 24.89 25.12 415,201 +0.43(+1.72%)
Jun 21, 2005 24.44 24.78 24.41 24.70 303,261 +0.38(+1.55%)
Jun 20, 2005 24.07 24.36 24.00 24.32 271,347 -0.17(-0.71%)
Jun 17, 2005 24.52 24.57 24.39 24.49 471,901 +0.31(+1.28%)
Jun 16, 2005 24.12 24.26 23.91 24.19 501,223 +0.05(+0.20%)
Jun 15, 2005 24.20 24.20 23.92 24.14 388,634 +0.09(+0.39%)
Jun 14, 2005 24.07 24.12 23.96 24.04 334,364 +0.14(+0.57%)
Jun 13, 2005 23.78 23.94 23.71 23.91 397,382 +0.03(+0.13%)
Jun 10, 2005 23.98 24.02 23.72 23.88 247,533 +0.15(+0.65%)
Jun 09, 2005 23.54 23.74 23.39 23.72 243,969 +0.09(+0.37%)
Jun 08, 2005 23.96 24.01 23.49 23.64 326,750 -0.27(-1.11%)
Jun 07, 2005 23.70 24.00 23.70 23.90 305,043 +0.31(+1.33%)
Jun 06, 2005 23.49 23.69 23.36 23.59 358,826 +0.17(+0.71%)
Jun 03, 2005 23.54 23.62 23.33 23.42 526,494 -0.49(-2.06%)
Jun 02, 2005 23.96 23.96 23.79 23.91 321,728 +0.15(+0.65%)
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.