Skip to main content

Barclays Plc ADR (NY: BCS )

9.440 +0.020 (+0.21%)
Streaming Delayed Price Updated: 11:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 30.26 30.77 30.23 30.62 3,143,255 +1.16(+3.94%)
Aug 30, 2007 29.13 29.88 29.06 29.46 1,539,146 -0.85(-2.81%)
Aug 29, 2007 29.83 30.35 29.54 30.31 1,280,921 +1.54(+5.34%)
Aug 28, 2007 29.50 29.73 28.77 28.77 1,708,759 -1.44(-4.76%)
Aug 27, 2007 30.22 30.34 30.02 30.21 986,894 +0.17(+0.58%)
Aug 24, 2007 30.57 30.60 29.76 30.04 2,920,993 -1.15(-3.70%)
Aug 23, 2007 31.48 31.48 30.86 31.19 985,760 -0.19(-0.61%)
Aug 22, 2007 30.88 31.38 30.87 31.38 782,776 +0.67(+2.19%)
Aug 21, 2007 30.57 30.98 30.46 30.71 1,495,083 -0.40(-1.29%)
Aug 20, 2007 31.28 31.43 30.80 31.11 1,004,714 -0.15(-0.49%)
Aug 17, 2007 31.44 31.84 30.43 31.27 1,308,623 +1.07(+3.56%)
Aug 16, 2007 30.06 30.33 28.96 30.19 1,714,591 -0.30(-0.99%)
Aug 15, 2007 30.49 31.28 30.38 30.49 1,092,193 -0.96(-3.04%)
Aug 14, 2007 32.48 32.52 31.23 31.45 1,329,844 -1.04(-3.21%)
Aug 13, 2007 33.27 33.29 32.43 32.49 794,440 +0.19(+0.57%)
Aug 10, 2007 32.04 32.64 31.52 32.31 2,428,194 -1.19(-3.54%)
Aug 09, 2007 33.64 34.22 33.19 33.49 1,577,054 -2.15(-6.04%)
Aug 08, 2007 35.54 36.02 35.32 35.65 852,273 +0.72(+2.07%)
Aug 07, 2007 34.46 35.21 34.36 34.93 1,208,022 -0.07(-0.21%)
Aug 06, 2007 34.33 35.00 33.98 35.00 1,393,186 +1.03(+3.04%)
Aug 03, 2007 34.22 34.48 33.93 33.97 805,780 -0.68(-1.97%)
Aug 02, 2007 34.01 34.98 34.23 34.65 962,270 +0.20(+0.59%)
Aug 01, 2007 34.38 34.52 33.74 34.44 1,164,120 -0.12(-0.34%)
Jul 31, 2007 34.98 35.16 34.48 34.56 1,097,377 +0.07(+0.20%)
Jul 30, 2007 33.93 34.58 33.83 34.49 1,174,002 +0.59(+1.73%)
Jul 27, 2007 34.41 34.70 33.90 33.91 1,204,620 -0.70(-2.02%)
Jul 26, 2007 34.93 35.20 34.32 34.61 2,189,408 -1.77(-4.86%)
Jul 25, 2007 37.10 37.15 35.95 36.37 1,759,626 -0.59(-1.59%)
Jul 24, 2007 37.98 37.99 36.84 36.96 1,659,187 -0.29(-0.78%)
Jul 23, 2007 37.14 37.46 37.07 37.25 1,029,337 +1.06(+2.93%)
Jul 20, 2007 36.78 36.79 36.11 36.19 1,133,988 -0.58(-1.58%)
Jul 19, 2007 36.83 36.92 36.65 36.77 579,468 -0.33(-0.88%)
Jul 18, 2007 36.91 37.32 36.71 37.10 1,028,689 +0.22(+0.60%)
Jul 17, 2007 36.91 37.21 36.88 36.88 819,063 +0.31(+0.84%)
Jul 16, 2007 36.96 37.00 36.54 36.57 833,805 -0.01(-0.02%)
Jul 13, 2007 36.48 36.60 36.29 36.57 585,138 +0.19(+0.51%)
Jul 12, 2007 36.02 36.46 35.91 36.39 597,936 +0.84(+2.36%)
Jul 11, 2007 35.43 35.63 35.30 35.55 699,185 +0.25(+0.70%)
Jul 10, 2007 35.46 35.69 35.27 35.30 709,229 -0.57(-1.60%)
Jul 09, 2007 35.89 35.91 35.78 35.88 627,095 +0.20(+0.55%)
Jul 06, 2007 35.50 35.74 35.42 35.68 202,012 +0.27(+0.75%)
Jul 05, 2007 35.51 35.62 35.12 35.41 597,774 +0.65(+1.88%)
Jul 03, 2007 34.80 34.86 34.65 34.76 698,051 -0.04(-0.11%)
Jul 02, 2007 34.43 34.80 34.41 34.80 996,870 +0.36(+1.04%)
Jun 29, 2007 34.40 34.67 34.26 34.44 1,061,089 -0.05(-0.14%)
Jun 28, 2007 34.56 34.69 34.33 34.49 759,610 -0.40(-1.13%)
Jun 27, 2007 34.32 34.93 34.26 34.88 434,641 -0.04(-0.12%)
Jun 26, 2007 35.15 35.17 34.83 34.93 577,848 -0.14(-0.39%)
Jun 25, 2007 35.25 35.62 34.93 35.06 950,444 -0.15(-0.42%)
Jun 22, 2007 35.62 35.67 35.17 35.21 595,182 -0.72(-1.99%)
Jun 21, 2007 35.89 36.09 35.60 35.93 652,853 -0.32(-0.89%)
Jun 20, 2007 36.57 36.67 36.20 36.25 447,439 -0.49(-1.33%)
Jun 19, 2007 36.75 36.79 36.56 36.73 254,337 +0.18(+0.49%)
Jun 18, 2007 36.83 36.94 36.34 36.56 351,212 +0.06(+0.17%)
Jun 15, 2007 36.41 36.60 36.23 36.49 454,729 +0.39(+1.08%)
Jun 14, 2007 35.96 36.12 35.91 36.11 983,492 +0.09(+0.24%)
Jun 13, 2007 35.77 36.06 35.53 36.02 1,512,741 +0.47(+1.32%)
Jun 12, 2007 35.78 36.01 35.51 35.55 368,708 -0.23(-0.64%)
Jun 11, 2007 35.68 35.94 35.56 35.78 517,584 +0.40(+1.13%)
Jun 08, 2007 34.76 35.43 34.66 35.38 762,688 +0.29(+0.83%)
Jun 07, 2007 35.51 35.71 35.09 35.09 892,287 -0.89(-2.47%)
Jun 06, 2007 36.18 36.18 35.67 35.98 961,622 -0.26(-0.72%)
Jun 05, 2007 36.43 36.58 36.11 36.23 628,391 +0.07(+0.19%)
Jun 04, 2007 36.02 36.17 35.97 36.17 669,053 +0.49(+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.