Skip to main content

Barclays Plc ADR (NY: BCS )

7.820 -0.070 (-0.89%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 35.54 36.14 35.51 35.96 2,676,192 +1.36(+3.94%)
Aug 30, 2007 34.21 35.10 34.13 34.60 1,310,442 -1.00(-2.81%)
Aug 29, 2007 35.04 35.64 34.69 35.60 1,090,586 +1.81(+5.34%)
Aug 28, 2007 34.65 34.92 33.79 33.79 1,454,851 -1.69(-4.76%)
Aug 27, 2007 35.49 35.63 35.26 35.48 840,249 +0.20(+0.58%)
Aug 24, 2007 35.91 35.94 34.95 35.28 2,486,957 -1.36(-3.70%)
Aug 23, 2007 36.98 36.98 36.25 36.64 839,284 -0.22(-0.61%)
Aug 22, 2007 36.27 36.86 36.26 36.86 666,462 +0.79(+2.19%)
Aug 21, 2007 35.91 36.38 35.77 36.07 1,272,925 -0.47(-1.29%)
Aug 20, 2007 36.74 36.92 36.18 36.54 855,421 -0.18(-0.49%)
Aug 17, 2007 36.93 37.40 35.74 36.72 1,114,172 +1.26(+3.56%)
Aug 16, 2007 35.30 35.62 34.01 35.46 1,459,816 -0.36(-0.99%)
Aug 15, 2007 35.81 36.74 35.68 35.82 929,902 -1.12(-3.04%)
Aug 14, 2007 38.14 38.19 36.68 36.94 1,132,240 -1.23(-3.21%)
Aug 13, 2007 39.08 39.10 38.09 38.17 676,392 +0.22(+0.57%)
Aug 10, 2007 37.63 38.34 37.02 37.95 2,067,384 -1.39(-3.54%)
Aug 09, 2007 39.51 40.20 38.98 39.34 1,342,716 -2.53(-6.04%)
Aug 08, 2007 41.74 42.31 41.48 41.87 725,632 +0.85(+2.07%)
Aug 07, 2007 40.47 41.36 40.35 41.02 1,028,519 -0.09(-0.21%)
Aug 06, 2007 40.32 41.11 39.91 41.11 1,186,170 +1.21(+3.04%)
Aug 03, 2007 40.20 40.49 39.85 39.90 686,047 -0.80(-1.97%)
Aug 02, 2007 39.94 41.09 40.20 40.70 819,284 +0.24(+0.59%)
Aug 01, 2007 40.38 40.54 39.63 40.46 991,141 -0.14(-0.34%)
Jul 31, 2007 41.08 41.30 40.49 40.59 934,315 +0.08(+0.20%)
Jul 30, 2007 39.85 40.62 39.73 40.51 999,555 +0.69(+1.73%)
Jul 27, 2007 40.42 40.76 39.81 39.83 1,025,623 -0.82(-2.02%)
Jul 26, 2007 41.03 41.35 40.31 40.64 1,864,080 -2.08(-4.86%)
Jul 25, 2007 43.57 43.64 42.23 42.72 1,498,160 -0.69(-1.59%)
Jul 24, 2007 44.61 44.63 43.27 43.41 1,412,645 -0.34(-0.78%)
Jul 23, 2007 43.62 43.99 43.54 43.76 876,386 +1.25(+2.93%)
Jul 20, 2007 43.20 43.21 42.41 42.51 965,487 -0.68(-1.58%)
Jul 19, 2007 43.25 43.36 43.04 43.19 493,363 -0.38(-0.88%)
Jul 18, 2007 43.36 43.83 43.12 43.57 875,834 +0.26(+0.60%)
Jul 17, 2007 43.36 43.70 43.31 43.31 697,357 +0.36(+0.84%)
Jul 16, 2007 43.41 43.45 42.92 42.95 709,908 -0.01(-0.02%)
Jul 13, 2007 42.85 42.99 42.62 42.96 498,191 +0.22(+0.51%)
Jul 12, 2007 42.31 42.83 42.17 42.74 509,087 +0.99(+2.36%)
Jul 11, 2007 41.61 41.85 41.46 41.75 595,291 +0.29(+0.70%)
Jul 10, 2007 41.65 41.92 41.43 41.46 603,843 -0.67(-1.60%)
Jul 09, 2007 42.15 42.18 42.02 42.14 533,914 +0.23(+0.55%)
Jul 06, 2007 41.70 41.98 41.60 41.91 171,994 +0.31(+0.75%)
Jul 05, 2007 41.70 41.83 41.25 41.59 508,949 +0.77(+1.88%)
Jul 03, 2007 40.87 40.94 40.70 40.83 594,326 -0.04(-0.11%)
Jul 02, 2007 40.44 40.87 40.41 40.87 848,743 +0.42(+1.04%)
Jun 29, 2007 40.40 40.72 40.24 40.45 903,420 -0.06(-0.14%)
Jun 28, 2007 40.59 40.75 40.33 40.51 646,738 -0.46(-1.13%)
Jun 27, 2007 40.31 41.03 40.24 40.97 370,057 -0.05(-0.12%)
Jun 26, 2007 41.29 41.31 40.91 41.02 491,984 -0.16(-0.39%)
Jun 25, 2007 41.41 41.83 41.03 41.18 809,216 -0.17(-0.42%)
Jun 22, 2007 41.83 41.90 41.31 41.36 506,742 -0.84(-1.99%)
Jun 21, 2007 42.15 42.39 41.81 42.20 555,844 -0.38(-0.89%)
Jun 20, 2007 42.95 43.07 42.52 42.57 380,953 -0.57(-1.33%)
Jun 19, 2007 43.17 43.21 42.94 43.15 216,544 +0.21(+0.49%)
Jun 18, 2007 43.26 43.38 42.68 42.94 299,025 +0.07(+0.17%)
Jun 15, 2007 42.77 42.99 42.56 42.86 387,160 +0.46(+1.08%)
Jun 14, 2007 42.23 42.42 42.17 42.41 837,353 +0.10(+0.24%)
Jun 13, 2007 42.01 42.35 41.73 42.31 1,287,959 +0.55(+1.32%)
Jun 12, 2007 42.02 42.30 41.70 41.75 313,921 -0.27(-0.64%)
Jun 11, 2007 41.91 42.22 41.77 42.02 440,675 +0.47(+1.13%)
Jun 08, 2007 40.83 41.61 40.71 41.55 649,359 +0.34(+0.83%)
Jun 07, 2007 41.70 41.94 41.21 41.21 759,700 -1.04(-2.47%)
Jun 06, 2007 42.49 42.49 41.90 42.25 818,733 -0.30(-0.72%)
Jun 05, 2007 42.78 42.96 42.41 42.56 535,017 +0.08(+0.19%)
Jun 04, 2007 42.31 42.48 42.25 42.48 569,637 +0.57(+1.37%)
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.