Skip to main content

Barclays Plc ADR (NY: BCS )

9.450 +0.030 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 28.39 28.39 28.07 28.20 128,788 +0.08(+0.29%)
Dec 30, 2004 27.98 28.27 27.86 28.12 134,296 +0.36(+1.29%)
Dec 29, 2004 27.82 27.87 27.70 27.76 208,653 -0.36(-1.29%)
Dec 28, 2004 28.19 28.24 27.92 28.12 172,042 +0.08(+0.29%)
Dec 27, 2004 27.96 28.15 27.84 28.04 166,372 +0.30(+1.07%)
Dec 23, 2004 27.67 27.90 27.57 27.75 154,870 +0.28(+1.03%)
Dec 22, 2004 27.45 27.62 27.35 27.46 231,495 +0.05(+0.18%)
Dec 21, 2004 27.43 27.49 27.25 27.41 147,256 -0.17(-0.63%)
Dec 20, 2004 27.72 27.85 27.53 27.59 198,772 +0.21(+0.77%)
Dec 17, 2004 27.38 27.52 27.09 27.38 262,923 -0.24(-0.87%)
Dec 16, 2004 27.68 27.75 27.38 27.62 238,785 +0.09(+0.34%)
Dec 15, 2004 27.30 27.65 27.29 27.52 262,923 +0.49(+1.83%)
Dec 14, 2004 27.09 27.16 26.68 27.03 168,154 +0.03(+0.11%)
Dec 13, 2004 26.73 27.09 26.61 27.00 266,001 +0.46(+1.72%)
Dec 10, 2004 26.17 26.64 26.16 26.54 138,022 +0.15(+0.59%)
Dec 09, 2004 26.14 26.52 26.02 26.39 142,720 +0.05(+0.19%)
Dec 08, 2004 26.19 26.54 26.14 26.34 198,124 +0.25(+0.97%)
Dec 07, 2004 26.59 26.59 26.08 26.09 215,781 -0.62(-2.31%)
Dec 06, 2004 26.64 26.86 26.49 26.70 233,601 -0.04(-0.16%)
Dec 03, 2004 26.44 26.85 26.44 26.75 218,049 +0.52(+1.98%)
Dec 02, 2004 26.67 26.72 26.12 26.23 220,803 -0.28(-1.07%)
Dec 01, 2004 26.12 26.61 26.12 26.51 167,506 +0.82(+3.20%)
Nov 30, 2004 25.82 25.82 25.54 25.69 181,600 -0.01(-0.05%)
Nov 29, 2004 25.70 25.91 25.62 25.70 379,400 +0.19(+0.75%)
Nov 26, 2004 25.59 25.63 25.44 25.51 289,491 -0.65(-2.48%)
Nov 24, 2004 26.21 26.28 25.97 26.16 165,724 -0.04(-0.16%)
Nov 23, 2004 26.09 26.33 25.98 26.20 174,148 +0.19(+0.71%)
Nov 22, 2004 25.83 26.20 25.79 26.02 208,815 -0.19(-0.73%)
Nov 19, 2004 26.47 26.47 25.96 26.21 189,538 -0.17(-0.66%)
Nov 18, 2004 26.50 26.56 26.33 26.38 160,540 -0.25(-0.95%)
Nov 17, 2004 26.51 26.64 26.42 26.64 237,003 +0.43(+1.63%)
Nov 16, 2004 26.14 26.33 26.07 26.21 184,030 +0.04(+0.14%)
Nov 15, 2004 26.30 26.40 26.13 26.17 317,192 +0.00(+0.00%)
Nov 12, 2004 26.06 26.26 25.92 26.17 194,722 +0.04(+0.17%)
Nov 11, 2004 26.10 26.20 25.93 26.13 225,501 +0.22(+0.83%)
Nov 10, 2004 26.02 26.08 25.70 25.91 249,477 +0.17(+0.67%)
Nov 09, 2004 25.71 25.83 25.60 25.74 142,882 -0.12(-0.48%)
Nov 08, 2004 25.61 25.91 25.54 25.86 190,186 +0.08(+0.31%)
Nov 05, 2004 25.71 25.85 25.63 25.78 166,048 +0.17(+0.65%)
Nov 04, 2004 25.40 25.78 25.21 25.62 148,228 +0.20(+0.78%)
Nov 03, 2004 25.54 25.57 25.31 25.42 182,248 +0.28(+1.10%)
Nov 02, 2004 25.13 25.37 25.09 25.14 306,015 +0.51(+2.08%)
Nov 01, 2004 24.50 24.81 24.40 24.63 143,206 +0.27(+1.12%)
Oct 29, 2004 24.43 24.47 24.29 24.36 363,686 -0.32(-1.30%)
Oct 28, 2004 24.63 24.82 24.37 24.68 1,659,997 -0.02(-0.10%)
Oct 27, 2004 24.82 24.82 24.48 24.70 188,242 -0.08(-0.32%)
Oct 26, 2004 24.49 24.88 24.46 24.78 180,628 +0.45(+1.85%)
Oct 25, 2004 24.46 24.55 24.26 24.33 144,826 -0.13(-0.53%)
Oct 22, 2004 24.67 24.77 24.35 24.46 176,416 -0.19(-0.75%)
Oct 21, 2004 24.82 24.82 24.48 24.65 349,754 -0.26(-1.04%)
Oct 20, 2004 24.53 24.91 24.53 24.91 163,942 +0.14(+0.57%)
Oct 19, 2004 24.91 25.04 24.72 24.77 347,486 -0.05(-0.20%)
Oct 18, 2004 24.85 24.91 24.48 24.82 300,507 +0.02(+0.08%)
Oct 15, 2004 24.65 24.92 24.55 24.80 319,298 +0.09(+0.37%)
Oct 14, 2004 25.06 25.08 24.69 24.70 345,218 -0.11(-0.45%)
Oct 13, 2004 25.25 25.25 24.63 24.82 410,017 -0.01(-0.05%)
Oct 12, 2004 25.02 25.02 24.71 24.83 398,354 -0.70(-2.76%)
Oct 11, 2004 25.67 25.75 25.49 25.53 393,170 +0.23(+0.90%)
Oct 08, 2004 25.34 25.68 25.20 25.30 353,156 +0.46(+1.84%)
Oct 07, 2004 24.71 25.01 24.63 24.85 225,015 -0.05(-0.20%)
Oct 06, 2004 24.65 24.91 24.60 24.90 199,582 +0.01(+0.02%)
Oct 05, 2004 24.98 25.22 24.83 24.89 210,921 +0.13(+0.52%)
Oct 04, 2004 24.65 24.94 24.61 24.76 393,818 +0.25(+1.03%)
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.