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 (%)
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%)
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.