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 (%)
Sep 29, 2006 31.32 31.46 31.21 31.34 481,621 +0.01(+0.02%)
Sep 28, 2006 31.35 31.36 31.16 31.33 516,450 +0.02(+0.06%)
Sep 27, 2006 31.48 31.50 31.16 31.32 897,471 -0.17(-0.53%)
Sep 26, 2006 31.30 31.48 31.25 31.48 367,736 +0.07(+0.22%)
Sep 25, 2006 31.30 31.47 30.96 31.41 590,160 +0.21(+0.67%)
Sep 22, 2006 31.25 31.27 31.05 31.20 381,020 -0.22(-0.71%)
Sep 21, 2006 31.62 31.62 31.38 31.43 311,360 -0.06(-0.18%)
Sep 20, 2006 31.31 31.59 31.31 31.48 363,848 +0.56(+1.82%)
Sep 19, 2006 31.17 31.17 30.85 30.92 790,066 -0.51(-1.63%)
Sep 18, 2006 31.33 31.47 31.15 31.43 423,301 -0.35(-1.11%)
Sep 15, 2006 31.70 31.88 31.59 31.78 265,677 +0.09(+0.27%)
Sep 14, 2006 31.64 31.78 31.52 31.70 279,771 +0.07(+0.21%)
Sep 13, 2006 31.43 31.67 31.40 31.63 303,909 +0.01(+0.04%)
Sep 12, 2006 31.28 31.62 31.18 31.62 712,469 +0.76(+2.46%)
Sep 11, 2006 30.65 30.90 30.52 30.86 381,830 +0.23(+0.75%)
Sep 08, 2006 30.60 30.65 30.47 30.63 431,077 -0.05(-0.16%)
Sep 07, 2006 30.67 30.81 30.54 30.68 364,496 -0.40(-1.29%)
Sep 06, 2006 31.03 31.14 30.96 31.08 441,121 -0.57(-1.81%)
Sep 05, 2006 31.68 31.74 31.54 31.65 237,489 -0.08(-0.25%)
Sep 01, 2006 31.51 31.94 31.44 31.73 447,115 +0.50(+1.60%)
Aug 31, 2006 31.18 31.25 30.98 31.23 507,379 -0.15(-0.47%)
Aug 30, 2006 31.33 31.49 31.23 31.38 459,589 +0.16(+0.51%)
Aug 29, 2006 31.12 31.27 30.90 31.22 494,095 +0.44(+1.44%)
Aug 28, 2006 30.59 30.85 30.55 30.78 254,175 +0.25(+0.81%)
Aug 25, 2006 30.54 30.61 30.41 30.53 361,904 +0.23(+0.77%)
Aug 24, 2006 30.35 30.36 30.13 30.30 350,402 -0.04(-0.14%)
Aug 23, 2006 30.44 30.53 30.12 30.34 300,345 -0.11(-0.36%)
Aug 22, 2006 30.31 30.54 30.27 30.45 308,930 -0.18(-0.58%)
Aug 21, 2006 30.68 30.72 30.55 30.63 353,480 +0.07(+0.24%)
Aug 18, 2006 30.43 30.58 30.27 30.56 318,164 -0.09(-0.28%)
Aug 17, 2006 30.72 30.88 30.52 30.64 426,217 -0.10(-0.32%)
Aug 16, 2006 30.78 30.86 30.54 30.74 446,305 -0.26(-0.84%)
Aug 15, 2006 30.86 31.48 30.82 31.00 731,260 +0.81(+2.68%)
Aug 14, 2006 30.20 30.52 30.19 30.19 400,460 +0.31(+1.05%)
Aug 11, 2006 29.90 29.99 29.77 29.88 262,437 -0.25(-0.84%)
Aug 10, 2006 30.05 30.14 29.87 30.13 360,284 -0.09(-0.29%)
Aug 09, 2006 30.56 30.65 30.20 30.22 383,126 +0.26(+0.87%)
Aug 08, 2006 30.20 30.80 29.93 29.96 495,553 +0.01(+0.02%)
Aug 07, 2006 30.20 30.25 29.83 29.95 489,721 +0.06(+0.21%)
Aug 04, 2006 30.08 30.33 29.76 29.89 678,611 +0.62(+2.11%)
Aug 03, 2006 28.94 29.32 28.91 29.27 571,206 -0.11(-0.38%)
Aug 02, 2006 29.13 29.44 29.00 29.38 555,168 +0.23(+0.80%)
Aug 01, 2006 29.07 29.20 28.55 29.15 458,779 -0.06(-0.19%)
Jul 31, 2006 29.23 29.36 29.14 29.20 363,848 -0.15(-0.50%)
Jul 28, 2006 29.09 29.51 29.09 29.35 363,362 +0.63(+2.19%)
Jul 27, 2006 29.15 29.27 28.70 28.72 497,821 +0.38(+1.33%)
Jul 26, 2006 28.07 28.52 27.98 28.35 399,326 +0.25(+0.88%)
Jul 25, 2006 27.86 28.14 27.78 28.10 555,654 -0.12(-0.44%)
Jul 24, 2006 27.67 28.30 27.67 28.22 369,518 +0.61(+2.21%)
Jul 21, 2006 27.91 27.91 27.45 27.61 622,073 -0.32(-1.15%)
Jul 20, 2006 28.27 28.27 27.89 27.93 930,194 +0.12(+0.42%)
Jul 19, 2006 26.94 27.90 26.93 27.82 450,031 +0.93(+3.47%)
Jul 18, 2006 26.96 26.98 26.62 26.88 399,974 +0.20(+0.74%)
Jul 17, 2006 26.61 27.01 26.48 26.69 689,789 -0.23(-0.87%)
Jul 14, 2006 26.96 26.96 26.70 26.92 714,413 -0.06(-0.23%)
Jul 13, 2006 27.08 27.22 26.94 26.98 642,161 -0.46(-1.66%)
Jul 12, 2006 27.75 27.82 27.41 27.44 519,204 -0.71(-2.52%)
Jul 11, 2006 28.03 28.19 27.73 28.15 572,664 -0.22(-0.76%)
Jul 10, 2006 28.40 28.50 28.25 28.36 614,459 -0.37(-1.29%)
Jul 07, 2006 28.92 29.01 28.73 28.73 556,950 +0.15(+0.52%)
Jul 06, 2006 28.61 28.77 28.52 28.59 668,243 +0.17(+0.61%)
Jul 05, 2006 28.27 28.49 28.14 28.41 330,962 -0.12(-0.41%)
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.