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 (%)
Mar 30, 2007 34.87 35.25 34.80 35.15 895,851 -0.18(-0.51%)
Mar 29, 2007 35.22 35.43 35.12 35.33 457,159 +0.35(+1.01%)
Mar 28, 2007 35.20 35.25 34.88 34.98 566,184 -0.45(-1.27%)
Mar 27, 2007 35.27 35.48 35.10 35.43 834,129 -0.90(-2.46%)
Mar 26, 2007 36.37 36.42 35.94 36.32 1,338,916 -0.36(-0.99%)
Mar 23, 2007 36.81 37.03 36.22 36.69 1,388,002 +0.88(+2.45%)
Mar 22, 2007 35.95 36.03 35.75 35.81 1,078,747 +0.38(+1.06%)
Mar 21, 2007 34.77 35.49 34.51 35.43 1,901,213 +1.36(+3.99%)
Mar 20, 2007 34.01 34.26 33.72 34.07 2,834,648 +1.14(+3.47%)
Mar 19, 2007 33.16 33.33 32.52 32.93 2,470,475 -0.09(-0.28%)
Mar 16, 2007 33.06 33.18 32.87 33.02 868,473 -0.19(-0.58%)
Mar 15, 2007 32.92 33.40 32.79 33.22 1,356,412 +0.05(+0.15%)
Mar 14, 2007 32.53 33.28 32.25 33.17 2,971,050 -0.34(-1.01%)
Mar 13, 2007 35.01 34.48 33.46 33.51 1,188,744 -1.51(-4.30%)
Mar 12, 2007 34.84 35.09 34.75 35.01 536,376 -0.23(-0.67%)
Mar 09, 2007 35.13 35.38 35.03 35.25 532,164 +0.31(+0.90%)
Mar 08, 2007 34.83 35.12 34.80 34.93 654,149 +0.48(+1.38%)
Mar 07, 2007 34.36 34.70 34.27 34.46 907,515 -0.79(-2.24%)
Mar 06, 2007 34.61 35.33 34.43 35.25 1,077,775 +1.48(+4.39%)
Mar 05, 2007 33.95 34.26 33.77 33.77 1,290,803 -0.67(-1.95%)
Mar 02, 2007 34.65 34.86 34.43 34.44 1,672,147 -0.99(-2.79%)
Mar 01, 2007 35.15 35.61 33.50 35.43 1,782,923 -0.72(-2.00%)
Feb 28, 2007 36.27 36.47 35.94 36.15 1,089,925 -0.36(-1.00%)
Feb 27, 2007 37.33 37.57 36.19 36.51 1,450,533 -1.88(-4.90%)
Feb 26, 2007 38.67 38.69 38.30 38.40 734,606 -0.16(-0.42%)
Feb 23, 2007 38.46 38.61 38.26 38.56 961,298 +0.38(+1.00%)
Feb 22, 2007 37.99 38.25 37.93 38.17 693,839 +0.10(+0.28%)
Feb 21, 2007 38.04 38.14 37.82 38.07 492,799 -0.17(-0.44%)
Feb 20, 2007 37.73 38.30 37.60 38.23 892,287 +0.32(+0.85%)
Feb 16, 2007 37.76 37.96 37.69 37.91 427,189 -0.11(-0.29%)
Feb 15, 2007 37.92 38.12 37.79 38.03 452,785 -0.10(-0.26%)
Feb 14, 2007 37.75 38.19 37.70 38.12 431,648 +0.49(+1.31%)
Feb 13, 2007 37.24 37.63 37.24 37.63 351,985 +0.51(+1.36%)
Feb 12, 2007 37.14 37.23 36.99 37.12 370,895 -0.11(-0.30%)
Feb 09, 2007 37.56 37.59 37.15 37.23 554,682 -0.04(-0.12%)
Feb 08, 2007 37.35 37.42 37.06 37.28 639,731 -0.11(-0.30%)
Feb 07, 2007 37.12 37.52 37.00 37.39 872,199 +0.01(+0.03%)
Feb 06, 2007 37.41 37.65 37.23 37.38 807,886 +0.64(+1.75%)
Feb 05, 2007 36.69 36.83 36.56 36.73 700,481 -0.38(-1.03%)
Feb 02, 2007 36.98 37.19 36.90 37.12 492,151 +0.20(+0.53%)
Feb 01, 2007 36.81 36.97 36.59 36.92 1,025,449 +0.51(+1.39%)
Jan 31, 2007 36.10 36.54 35.93 36.41 1,153,104 -0.41(-1.11%)
Jan 30, 2007 36.85 36.86 36.63 36.82 822,303 +0.27(+0.74%)
Jan 29, 2007 36.49 36.67 36.42 36.55 531,030 +0.06(+0.17%)
Jan 26, 2007 36.72 36.72 36.23 36.49 991,430 -0.26(-0.71%)
Jan 25, 2007 37.36 37.38 36.69 36.75 1,591,796 -0.42(-1.13%)
Jan 24, 2007 37.07 37.27 36.90 37.17 523,902 +0.41(+1.11%)
Jan 23, 2007 36.69 36.92 36.61 36.76 526,656 +0.25(+0.69%)
Jan 22, 2007 36.92 36.92 36.43 36.51 542,046 -0.16(-0.44%)
Jan 19, 2007 36.51 36.73 36.46 36.67 738,874 +0.16(+0.44%)
Jan 18, 2007 36.69 36.74 36.38 36.51 587,730 -0.18(-0.49%)
Jan 17, 2007 36.57 36.87 36.45 36.69 915,777 -0.19(-0.50%)
Jan 16, 2007 37.16 37.21 36.68 36.87 806,428 -0.16(-0.43%)
Jan 12, 2007 36.78 37.15 36.75 37.03 1,104,667 +0.23(+0.64%)
Jan 11, 2007 36.00 36.91 36.00 36.80 1,430,607 +0.41(+1.12%)
Jan 10, 2007 36.43 36.43 36.23 36.39 779,374 -0.54(-1.45%)
Jan 09, 2007 36.85 37.26 36.70 36.93 1,454,907 +0.54(+1.48%)
Jan 08, 2007 36.34 36.39 35.99 36.39 1,310,891 +0.43(+1.20%)
Jan 05, 2007 36.11 36.15 35.80 35.96 1,174,326 -0.78(-2.12%)
Jan 04, 2007 36.70 36.86 36.57 36.73 1,630,028 +0.05(+0.13%)
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.