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 30, 2002 17.41 18.00 17.41 17.84 88,289 +0.12(+0.70%)
Aug 29, 2002 17.62 17.84 17.41 17.72 80,675 -0.19(-1.03%)
Aug 28, 2002 18.19 18.36 17.72 17.90 60,425 -0.23(-1.29%)
Aug 27, 2002 18.52 18.55 18.10 18.14 82,619 -0.07(-0.41%)
Aug 26, 2002 18.30 18.30 17.86 18.21 55,565 +0.06(+0.34%)
Aug 23, 2002 18.12 18.21 17.90 18.15 60,911 -0.36(-1.94%)
Aug 22, 2002 18.31 18.70 18.15 18.51 101,735 +0.27(+1.49%)
Aug 21, 2002 18.27 18.36 17.90 18.23 179,008 +0.73(+4.20%)
Aug 20, 2002 18.06 18.20 17.50 17.50 82,133 +0.20(+1.14%)
Aug 16, 2002 17.44 17.77 17.28 17.30 74,357 -0.07(-0.43%)
Aug 15, 2002 17.65 17.72 17.19 17.38 132,352 -0.52(-2.93%)
Aug 14, 2002 16.77 17.90 16.57 17.90 91,529 +1.02(+6.07%)
Aug 13, 2002 16.78 17.41 16.72 16.88 79,379 -0.12(-0.69%)
Aug 12, 2002 17.13 17.25 16.91 16.99 76,301 +0.02(+0.11%)
Aug 07, 2002 16.82 17.00 16.64 16.98 95,417 +0.33(+1.97%)
Aug 06, 2002 16.00 16.85 16.00 16.65 168,640 +1.07(+6.85%)
Aug 05, 2002 16.36 16.40 15.50 15.58 487,615 -1.49(-8.72%)
Aug 02, 2002 16.85 17.07 16.42 17.07 209,787 -0.55(-3.12%)
Aug 01, 2002 17.81 17.99 17.27 17.62 140,290 -1.20(-6.36%)
Jul 31, 2002 18.82 19.24 18.52 18.82 115,180 -0.06(-0.33%)
Jul 30, 2002 18.73 18.92 18.28 18.88 119,716 -0.04(-0.23%)
Jul 29, 2002 18.57 18.96 18.41 18.92 521,958 +1.29(+7.32%)
Jul 26, 2002 17.07 18.00 16.99 17.63 278,151 +0.25(+1.46%)
Jul 25, 2002 16.70 17.38 16.54 17.38 206,871 +0.70(+4.22%)
Jul 24, 2002 15.43 17.09 15.43 16.67 283,659 +0.56(+3.49%)
Jul 23, 2002 16.82 16.97 16.08 16.11 415,849 -1.11(-6.45%)
Jul 22, 2002 17.91 18.33 17.04 17.22 226,473 -0.56(-3.13%)
Jul 19, 2002 18.40 18.67 17.77 17.78 130,570 -0.37(-2.04%)
Jul 17, 2002 18.22 18.71 18.15 18.15 227,445 +0.35(+1.98%)
Jul 12, 2002 18.12 18.12 17.13 17.80 194,560 -0.44(-2.44%)
Jul 11, 2002 17.93 18.27 17.49 18.24 209,301 -0.34(-1.83%)
Jul 10, 2002 19.29 19.29 18.52 18.58 208,329 -0.83(-4.29%)
Jul 09, 2002 19.62 19.75 19.14 19.41 162,970 -0.31(-1.60%)
Jul 08, 2002 19.78 20.00 19.38 19.73 271,023 -0.15(-0.75%)
Jul 05, 2002 19.40 20.21 19.40 19.88 114,046 +0.44(+2.29%)
Jul 04, 2002 19.69 19.93 19.20 19.43 188,728 +0.00(+0.00%)
Jul 03, 2002 19.69 19.93 19.20 19.43 188,728 -0.99(-4.87%)
Jul 02, 2002 20.62 20.74 20.12 20.43 107,404 -0.25(-1.22%)
Jul 01, 2002 21.01 21.23 20.65 20.68 154,222 -0.13(-0.62%)
Jun 28, 2002 20.72 21.18 20.71 20.81 72,737 +0.29(+1.41%)
Jun 27, 2002 20.00 20.59 20.00 20.52 106,270 +0.14(+0.67%)
Jun 26, 2002 19.75 20.54 19.75 20.38 174,310 +0.60(+3.03%)
Jun 25, 2002 20.28 20.48 19.75 19.78 113,398 -0.59(-2.88%)
Jun 21, 2002 20.16 20.56 20.12 20.37 205,413 +0.59(+2.96%)
Jun 20, 2002 19.63 20.03 19.52 19.78 250,287 -0.06(-0.31%)
Jun 19, 2002 19.75 20.31 19.62 19.85 437,395 -0.60(-2.96%)
Jun 18, 2002 19.96 20.68 19.82 20.45 212,865 -0.38(-1.84%)
Jun 17, 2002 20.28 20.83 19.99 20.83 181,276 +0.39(+1.93%)
Jun 14, 2002 20.06 20.44 19.75 20.44 73,709 -0.36(-1.75%)
Jun 12, 2002 21.02 21.17 20.69 20.80 60,101 -0.25(-1.17%)
Jun 11, 2002 21.07 21.33 20.93 21.05 48,761 -0.03(-0.15%)
Jun 10, 2002 21.11 21.29 21.01 21.08 106,270 +0.34(+1.64%)
Jun 07, 2002 20.83 21.48 20.37 20.74 532,650 +0.22(+1.05%)
Jun 06, 2002 21.27 21.39 20.52 20.52 91,691 -0.83(-3.90%)
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.