Skip to main content

Barclays Plc ADR (NY: BCS )

9.420 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 22.04 22.52 21.86 22.35 1,926,379 +0.40(+1.84%)
Mar 28, 2008 22.47 22.59 21.88 21.94 1,179,348 -0.19(-0.85%)
Mar 27, 2008 22.99 22.99 22.09 22.13 1,796,967 -0.12(-0.55%)
Mar 26, 2008 22.53 22.54 21.93 22.25 2,346,095 -0.63(-2.75%)
Mar 25, 2008 23.09 23.16 22.40 22.88 2,530,068 +0.45(+2.01%)
Mar 24, 2008 21.79 22.70 21.79 22.43 2,758,016 +0.73(+3.36%)
Mar 21, 2008 20.77 21.75 20.56 21.70 4,006,578 +0.00(+0.00%)
Mar 20, 2008 20.77 21.75 20.56 21.70 4,006,254 +1.47(+7.26%)
Mar 19, 2008 21.14 21.33 20.23 20.23 2,655,445 -0.76(-3.62%)
Mar 18, 2008 20.73 21.02 20.27 20.99 3,627,638 +1.07(+5.39%)
Mar 17, 2008 19.71 20.30 19.33 19.92 4,374,020 -1.64(-7.62%)
Mar 14, 2008 22.93 22.93 21.23 21.56 3,324,578 -1.31(-5.72%)
Mar 13, 2008 22.16 22.98 21.93 22.87 2,894,232 +0.17(+0.73%)
Mar 12, 2008 22.90 23.24 22.66 22.70 2,413,241 +0.30(+1.35%)
Mar 11, 2008 21.91 22.40 21.52 22.40 2,630,697 +1.72(+8.30%)
Mar 10, 2008 21.45 21.50 20.61 20.69 2,523,144 -0.46(-2.16%)
Mar 07, 2008 20.74 21.47 20.58 21.14 3,227,823 +0.12(+0.59%)
Mar 06, 2008 21.64 21.65 21.01 21.02 2,097,152 -0.90(-4.08%)
Mar 05, 2008 21.84 22.26 21.67 21.91 3,233,650 -0.93(-4.05%)
Mar 04, 2008 22.41 22.87 22.33 22.84 3,421,171 -0.03(-0.14%)
Mar 03, 2008 22.89 23.01 22.55 22.87 2,859,968 -0.32(-1.38%)
Feb 29, 2008 23.72 23.77 23.14 23.19 3,114,899 -1.52(-6.15%)
Feb 28, 2008 24.85 25.07 24.57 24.71 1,693,695 -0.60(-2.37%)
Feb 27, 2008 24.75 25.67 24.70 25.31 2,350,096 -0.24(-0.94%)
Feb 26, 2008 25.20 25.66 25.09 25.55 3,734,821 +0.51(+2.02%)
Feb 25, 2008 24.39 25.04 24.14 25.04 4,253,291 +1.11(+4.64%)
Feb 22, 2008 23.81 23.94 23.24 23.93 3,077,824 +0.79(+3.41%)
Feb 21, 2008 23.72 23.80 23.14 23.14 2,309,749 -0.80(-3.33%)
Feb 20, 2008 23.22 23.99 23.16 23.94 3,691,107 +0.85(+3.66%)
Feb 19, 2008 23.51 23.58 22.92 23.09 4,238,497 +2.03(+9.64%)
Feb 18, 2008 21.00 21.12 20.68 21.06 0 +0.00(+0.00%)
Feb 15, 2008 21.00 21.12 20.68 21.06 2,644,635 -0.33(-1.53%)
Feb 14, 2008 21.87 21.87 21.38 21.39 2,232,871 -0.91(-4.10%)
Feb 13, 2008 22.30 22.36 21.76 22.30 2,187,215 +0.31(+1.43%)
Feb 12, 2008 22.04 22.20 21.79 21.99 2,117,427 +1.15(+5.54%)
Feb 11, 2008 21.01 21.02 20.51 20.83 2,081,428 -0.40(-1.86%)
Feb 08, 2008 21.20 21.40 20.99 21.23 2,659,861 -0.54(-2.47%)
Feb 07, 2008 21.66 21.97 21.36 21.77 3,050,532 -0.15(-0.68%)
Feb 06, 2008 22.26 22.43 21.88 21.91 2,991,300 -0.20(-0.92%)
Feb 05, 2008 22.59 22.84 22.05 22.12 4,142,853 -1.25(-5.34%)
Feb 04, 2008 23.71 23.71 23.30 23.36 2,037,543 -0.23(-0.97%)
Feb 01, 2008 23.48 23.59 22.81 23.59 3,105,417 +0.28(+1.19%)
Jan 31, 2008 21.99 23.52 21.91 23.32 4,643,169 -0.36(-1.51%)
Jan 30, 2008 23.85 24.37 23.43 23.67 2,101,038 -0.65(-2.66%)
Jan 29, 2008 24.23 24.40 23.89 24.32 2,327,001 +0.08(+0.33%)
Jan 28, 2008 23.58 24.25 23.35 24.24 2,312,365 +0.59(+2.48%)
Jan 25, 2008 24.55 24.62 23.52 23.65 1,735,205 -0.54(-2.22%)
Jan 24, 2008 24.31 24.44 23.79 24.19 3,005,347 +0.91(+3.90%)
Jan 23, 2008 21.66 23.33 21.46 23.28 4,209,776 +1.02(+4.57%)
Jan 22, 2008 20.99 22.69 20.83 22.27 4,147,240 +0.75(+3.50%)
Jan 21, 2008 22.09 22.39 21.28 21.51 0 +0.00(+0.00%)
Jan 18, 2008 22.09 22.39 21.28 21.51 4,080,803 -0.84(-3.76%)
Jan 17, 2008 23.39 23.49 22.29 22.35 2,471,383 -0.39(-1.71%)
Jan 16, 2008 22.78 23.17 22.53 22.74 2,063,747 +0.19(+0.82%)
Jan 15, 2008 23.16 23.17 22.49 22.56 1,933,971 -0.95(-4.04%)
Jan 14, 2008 23.49 23.52 23.23 23.51 1,953,960 +0.89(+3.93%)
Jan 11, 2008 22.79 22.94 22.46 22.62 2,779,665 -0.01(-0.03%)
Jan 10, 2008 21.83 22.97 21.77 22.62 4,074,370 -0.02(-0.08%)
Jan 09, 2008 22.29 22.64 22.02 22.64 2,388,601 -0.23(-1.00%)
Jan 08, 2008 22.95 23.66 22.82 22.87 3,427,066 -0.26(-1.12%)
Jan 07, 2008 23.18 23.25 22.88 23.13 2,668,264 -0.44(-1.89%)
Jan 04, 2008 24.33 24.33 23.49 23.57 1,943,584 -1.14(-4.60%)
Jan 03, 2008 24.69 24.98 24.50 24.71 1,235,237 +0.08(+0.33%)
Jan 02, 2008 25.37 25.54 24.58 24.63 1,421,932 -0.29(-1.16%)
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.