Skip to main content

Barclays Plc ADR (NY: BCS )

9.425 +0.005 (+0.05%)
Streaming Delayed Price Updated: 12:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 23.04 23.33 22.94 23.07 212,055 -0.09(-0.37%)
Aug 30, 2004 23.19 23.27 23.04 23.16 158,434 +0.01(+0.05%)
Aug 27, 2004 23.28 23.28 23.05 23.15 178,360 -0.07(-0.29%)
Aug 26, 2004 23.21 23.30 23.12 23.22 211,083 -0.25(-1.08%)
Aug 25, 2004 23.25 23.53 23.21 23.47 321,890 +0.38(+1.63%)
Aug 24, 2004 22.98 23.15 22.95 23.09 123,118 +0.06(+0.27%)
Aug 23, 2004 23.02 23.21 22.90 23.03 183,058 +0.06(+0.27%)
Aug 20, 2004 23.00 23.13 22.86 22.97 203,146 -0.04(-0.19%)
Aug 19, 2004 23.09 23.09 22.84 23.01 422,005 -0.52(-2.20%)
Aug 18, 2004 23.23 23.54 22.99 23.53 307,634 -0.27(-1.12%)
Aug 17, 2004 23.83 23.96 23.64 23.80 213,837 -0.01(-0.03%)
Aug 16, 2004 23.66 23.93 23.61 23.80 254,823 +0.28(+1.18%)
Aug 13, 2004 23.46 23.65 23.32 23.52 469,795 +0.27(+1.17%)
Aug 12, 2004 23.42 23.43 23.19 23.25 442,417 -0.09(-0.40%)
Aug 11, 2004 23.27 23.56 23.07 23.35 278,961 -0.24(-1.02%)
Aug 10, 2004 23.75 23.90 23.46 23.59 554,358 +0.68(+2.96%)
Aug 09, 2004 23.07 23.15 22.84 22.91 434,965 -0.19(-0.83%)
Aug 06, 2004 23.27 23.57 22.72 23.10 1,143,222 +1.52(+7.07%)
Aug 05, 2004 21.85 22.06 21.57 21.57 446,791 -0.08(-0.37%)
Aug 04, 2004 20.77 21.65 20.69 21.65 477,571 +0.70(+3.33%)
Aug 03, 2004 20.94 21.07 20.84 20.96 271,995 -0.32(-1.51%)
Aug 02, 2004 21.05 21.35 21.01 21.28 280,581 +0.40(+1.92%)
Jul 30, 2004 20.80 21.14 20.67 20.88 313,142 -0.27(-1.26%)
Jul 29, 2004 21.12 21.31 20.91 21.14 256,281 +0.12(+0.59%)
Jul 28, 2004 20.89 21.17 20.75 21.02 291,597 +0.43(+2.07%)
Jul 27, 2004 20.62 20.72 20.45 20.59 217,077 +0.19(+0.91%)
Jul 26, 2004 20.43 20.51 20.23 20.41 344,084 -0.25(-1.20%)
Jul 23, 2004 20.73 20.75 20.43 20.65 354,452 +0.04(+0.18%)
Jul 22, 2004 20.50 20.67 20.40 20.62 396,896 -0.34(-1.62%)
Jul 21, 2004 21.10 21.17 20.93 20.96 270,699 +0.15(+0.71%)
Jul 20, 2004 20.46 20.88 20.45 20.81 385,718 +0.10(+0.48%)
Jul 19, 2004 20.85 20.85 20.65 20.71 303,099 -0.12(-0.59%)
Jul 16, 2004 20.88 20.99 20.73 20.83 306,501 +0.18(+0.87%)
Jul 15, 2004 20.88 20.89 20.57 20.65 461,533 -0.49(-2.34%)
Jul 14, 2004 21.03 21.38 21.02 21.15 243,483 +0.04(+0.18%)
Jul 13, 2004 21.14 21.23 20.99 21.11 318,812 -0.10(-0.47%)
Jul 12, 2004 21.12 21.26 21.01 21.21 311,684 -0.09(-0.41%)
Jul 09, 2004 21.25 21.36 21.07 21.30 442,903 +0.03(+0.15%)
Jul 08, 2004 21.32 21.43 21.20 21.27 283,821 -0.11(-0.49%)
Jul 07, 2004 21.32 21.47 21.19 21.37 269,241 +0.21(+0.99%)
Jul 06, 2004 21.12 21.33 21.00 21.16 303,261 -0.12(-0.55%)
Jul 02, 2004 21.32 21.35 21.03 21.28 403,538 -0.11(-0.52%)
Jul 01, 2004 21.64 21.64 21.17 21.39 330,638 -0.13(-0.60%)
Jun 30, 2004 21.59 21.60 21.29 21.52 348,944 -0.01(-0.03%)
Jun 29, 2004 21.46 21.64 21.36 21.52 261,627 -0.17(-0.80%)
Jun 28, 2004 21.81 21.97 21.70 21.70 186,298 +0.10(+0.46%)
Jun 25, 2004 21.61 21.72 21.47 21.60 438,853 -0.19(-0.88%)
Jun 24, 2004 21.59 21.90 21.59 21.79 431,239 -0.17(-0.76%)
Jun 23, 2004 21.93 22.00 21.76 21.96 358,664 -0.20(-0.92%)
Jun 22, 2004 22.06 22.20 21.90 22.16 255,147 -0.06(-0.28%)
Jun 21, 2004 22.34 22.67 22.17 22.22 232,305 -0.18(-0.80%)
Jun 18, 2004 22.21 22.41 22.21 22.40 162,160 +0.11(+0.50%)
Jun 17, 2004 22.22 22.44 22.19 22.29 194,884 +0.16(+0.73%)
Jun 16, 2004 22.21 22.23 22.02 22.13 300,669 +0.09(+0.42%)
Jun 15, 2004 22.10 22.15 21.88 22.04 261,303 +0.07(+0.31%)
Jun 14, 2004 21.94 22.17 21.82 21.97 330,152 -0.72(-3.16%)
Jun 10, 2004 22.47 22.80 22.44 22.69 192,292 +0.40(+1.80%)
Jun 09, 2004 22.53 22.53 22.24 22.28 215,781 -0.25(-1.10%)
Jun 08, 2004 22.55 22.57 22.35 22.53 231,981 -0.05(-0.22%)
Jun 07, 2004 22.36 22.62 22.24 22.58 175,120 +0.28(+1.25%)
Jun 04, 2004 22.16 22.38 22.12 22.30 203,632 +0.27(+1.20%)
Jun 03, 2004 22.00 22.20 21.90 22.04 266,001 -0.17(-0.78%)
Jun 02, 2004 22.28 22.35 22.02 22.21 302,775 -0.02(-0.08%)
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.