Skip to main content

Barclays Plc ADR (NY: BCS )

7.810 +0.110 (+1.43%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 36.62 36.71 36.39 36.69 431,986 -0.17(-0.47%)
Aug 30, 2006 36.80 36.98 36.69 36.86 391,298 +0.19(+0.51%)
Aug 29, 2006 36.55 36.72 36.29 36.67 420,676 +0.52(+1.44%)
Aug 28, 2006 35.92 36.24 35.88 36.15 216,407 +0.29(+0.81%)
Aug 25, 2006 35.87 35.95 35.71 35.86 308,128 +0.28(+0.77%)
Aug 24, 2006 35.64 35.66 35.39 35.58 298,335 -0.05(-0.14%)
Aug 23, 2006 35.76 35.86 35.37 35.63 255,716 -0.13(-0.36%)
Aug 22, 2006 35.60 35.87 35.56 35.77 263,026 -0.21(-0.58%)
Aug 21, 2006 36.03 36.08 35.88 35.98 300,956 +0.09(+0.24%)
Aug 18, 2006 35.74 35.92 35.56 35.89 270,888 -0.10(-0.28%)
Aug 17, 2006 36.08 36.27 35.85 35.99 362,885 -0.12(-0.32%)
Aug 16, 2006 36.15 36.25 35.87 36.11 379,988 -0.30(-0.84%)
Aug 15, 2006 36.25 36.98 36.19 36.41 622,601 +0.95(+2.68%)
Aug 14, 2006 35.48 35.85 35.45 35.46 340,954 +0.37(+1.05%)
Aug 11, 2006 35.12 35.23 34.97 35.09 223,441 -0.30(-0.84%)
Aug 10, 2006 35.29 35.40 35.08 35.39 306,749 -0.10(-0.29%)
Aug 09, 2006 35.90 36.00 35.48 35.49 326,196 +0.30(+0.87%)
Aug 08, 2006 35.47 36.18 35.15 35.19 421,917 +0.01(+0.02%)
Aug 07, 2006 35.48 35.53 35.03 35.18 416,952 +0.07(+0.21%)
Aug 04, 2006 35.33 35.63 34.95 35.11 577,775 +0.73(+2.11%)
Aug 03, 2006 34.00 34.44 33.96 34.38 486,329 -0.13(-0.38%)
Aug 02, 2006 34.21 34.58 34.06 34.51 472,674 +0.28(+0.80%)
Aug 01, 2006 34.14 34.30 33.54 34.24 390,608 -0.07(-0.19%)
Jul 31, 2006 34.33 34.49 34.22 34.30 309,783 -0.17(-0.50%)
Jul 28, 2006 34.17 34.66 34.17 34.47 309,369 +0.74(+2.19%)
Jul 27, 2006 34.24 34.37 33.71 33.74 423,848 +0.44(+1.33%)
Jul 26, 2006 32.97 33.50 32.87 33.29 339,989 +0.29(+0.88%)
Jul 25, 2006 32.73 33.05 32.63 33.00 473,088 -0.15(-0.44%)
Jul 24, 2006 32.50 33.23 32.50 33.15 314,610 +0.72(+2.21%)
Jul 21, 2006 32.78 32.78 32.24 32.43 529,638 -0.38(-1.15%)
Jul 20, 2006 33.20 33.20 32.76 32.81 791,975 +0.14(+0.42%)
Jul 19, 2006 31.64 32.77 31.63 32.67 383,160 +1.09(+3.47%)
Jul 18, 2006 31.67 31.68 31.26 31.57 340,541 +0.23(+0.74%)
Jul 17, 2006 31.25 31.72 31.10 31.34 587,292 -0.28(-0.87%)
Jul 14, 2006 31.66 31.66 31.36 31.62 608,256 -0.07(-0.23%)
Jul 13, 2006 31.81 31.97 31.65 31.69 546,741 -0.54(-1.67%)
Jul 12, 2006 32.60 32.68 32.20 32.23 442,055 -0.83(-2.52%)
Jul 11, 2006 32.92 33.11 32.58 33.06 487,571 -0.25(-0.76%)
Jul 10, 2006 33.36 33.47 33.18 33.31 523,156 -0.44(-1.29%)
Jul 07, 2006 33.97 34.08 33.74 33.75 474,192 +0.17(+0.52%)
Jul 06, 2006 33.60 33.79 33.50 33.58 568,947 +0.20(+0.61%)
Jul 05, 2006 33.20 33.47 33.05 33.37 281,784 -0.14(-0.41%)
Jul 03, 2006 33.50 33.59 33.24 33.51 232,820 +0.32(+0.96%)
Jun 30, 2006 33.26 33.35 33.06 33.19 400,677 +0.19(+0.57%)
Jun 29, 2006 32.08 33.03 32.02 33.00 559,292 +1.25(+3.93%)
Jun 28, 2006 31.68 31.82 31.52 31.76 407,435 +0.37(+1.18%)
Jun 27, 2006 31.71 31.72 31.38 31.39 256,819 -0.61(-1.90%)
Jun 26, 2006 31.60 32.05 31.60 32.00 341,506 +0.17(+0.52%)
Jun 23, 2006 31.69 31.97 31.54 31.83 394,332 -0.40(-1.24%)
Jun 22, 2006 32.30 32.34 32.06 32.23 387,298 -0.35(-1.07%)
Jun 21, 2006 32.25 32.66 32.13 32.58 339,575 +0.33(+1.01%)
Jun 20, 2006 32.22 32.51 32.01 32.25 266,198 +0.06(+0.18%)
Jun 19, 2006 32.68 32.70 32.13 32.19 257,095 -0.29(-0.89%)
Jun 16, 2006 32.51 32.58 32.28 32.48 244,268 +0.01(+0.04%)
Jun 15, 2006 32.05 32.55 31.99 32.47 455,020 +0.77(+2.42%)
Jun 14, 2006 31.82 32.13 31.37 31.70 386,056 +0.16(+0.51%)
Jun 13, 2006 31.92 32.10 31.32 31.54 654,186 -0.56(-1.74%)
Jun 12, 2006 32.41 32.50 32.05 32.10 366,471 -0.51(-1.56%)
Jun 09, 2006 32.71 32.96 32.58 32.60 409,780 -0.07(-0.22%)
Jun 08, 2006 32.65 32.77 32.08 32.68 583,568 -0.44(-1.34%)
Jun 07, 2006 33.08 33.54 32.90 33.12 423,986 +0.02(+0.07%)
Jun 06, 2006 33.00 33.11 32.63 33.10 542,190 -0.30(-0.89%)
Jun 05, 2006 34.00 34.00 33.37 33.39 472,950 -0.94(-2.72%)
Jun 02, 2006 34.21 34.34 34.03 34.33 448,399 +0.12(+0.34%)
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.