Skip to main content

Barclays Plc ADR (NY: BCS )

9.475 +0.055 (+0.58%)
Streaming Delayed Price Updated: 1:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 22.66 22.78 22.38 22.75 395,600 -0.20(-0.89%)
Feb 26, 2004 22.74 23.02 22.56 22.95 330,962 -0.46(-1.95%)
Feb 25, 2004 23.25 23.42 23.21 23.41 348,620 -0.61(-2.54%)
Feb 24, 2004 23.70 24.17 23.65 24.02 487,939 +0.30(+1.25%)
Feb 23, 2004 23.80 23.88 23.70 23.72 388,796 -0.10(-0.44%)
Feb 20, 2004 24.12 24.12 23.71 23.83 284,955 -0.20(-0.82%)
Feb 19, 2004 24.09 24.29 23.93 24.02 361,418 +0.23(+0.96%)
Feb 18, 2004 24.01 24.01 23.77 23.80 464,611 -0.31(-1.31%)
Feb 17, 2004 24.00 24.17 23.88 24.11 261,951 +0.65(+2.76%)
Feb 13, 2004 23.46 23.53 23.20 23.46 373,568 -0.02(-0.08%)
Feb 12, 2004 23.36 23.57 23.32 23.48 300,507 -1.06(-4.33%)
Feb 11, 2004 23.80 24.62 23.80 24.54 178,198 +0.75(+3.14%)
Feb 10, 2004 23.82 24.01 23.72 23.80 137,860 -0.34(-1.41%)
Feb 09, 2004 23.92 24.17 23.77 24.14 231,981 +0.55(+2.33%)
Feb 06, 2004 23.27 23.69 23.27 23.59 294,999 +0.48(+2.06%)
Feb 05, 2004 23.18 23.18 22.91 23.11 202,822 +0.20(+0.86%)
Feb 04, 2004 22.95 22.99 22.78 22.91 152,764 +0.07(+0.32%)
Feb 03, 2004 22.60 22.92 22.53 22.84 326,102 +0.26(+1.15%)
Feb 02, 2004 22.54 22.72 22.35 22.58 161,836 -0.09(-0.38%)
Jan 30, 2004 22.66 22.80 22.44 22.67 376,160 -0.19(-0.81%)
Jan 29, 2004 23.01 23.01 22.68 22.85 255,147 -0.16(-0.70%)
Jan 28, 2004 23.24 23.64 22.98 23.01 247,047 +0.09(+0.38%)
Jan 27, 2004 22.91 23.03 22.76 22.93 389,930 -0.43(-1.85%)
Jan 26, 2004 23.48 23.53 23.07 23.36 475,141 +0.13(+0.56%)
Jan 23, 2004 23.27 23.46 23.05 23.23 273,615 -0.78(-3.26%)
Jan 22, 2004 24.07 24.12 23.89 24.01 122,308 +0.11(+0.46%)
Jan 21, 2004 23.54 23.95 23.36 23.90 197,800 +0.09(+0.36%)
Jan 20, 2004 23.67 23.94 23.50 23.82 225,987 -0.17(-0.72%)
Jan 16, 2004 24.21 24.34 23.95 23.99 123,766 -0.22(-0.89%)
Jan 15, 2004 24.14 24.28 23.86 24.20 155,680 +0.15(+0.64%)
Jan 14, 2004 23.78 24.17 23.78 24.05 174,796 +0.59(+2.53%)
Jan 13, 2004 23.85 23.86 23.38 23.46 234,735 -0.23(-0.99%)
Jan 12, 2004 23.63 23.70 23.51 23.69 99,629 +0.03(+0.13%)
Jan 09, 2004 23.53 23.82 23.53 23.66 93,473 +0.24(+1.03%)
Jan 08, 2004 23.49 23.61 23.33 23.42 197,476 -0.02(-0.11%)
Jan 07, 2004 23.46 23.49 23.16 23.44 238,623 -0.07(-0.29%)
Jan 06, 2004 23.30 23.52 23.25 23.51 190,348 +0.58(+2.53%)
Jan 05, 2004 22.69 23.05 22.69 22.93 197,152 +0.30(+1.31%)
Jan 02, 2004 22.65 22.81 22.33 22.64 137,536 +0.20(+0.88%)
Dec 31, 2003 22.32 22.57 22.32 22.44 103,030 +0.12(+0.53%)
Dec 30, 2003 22.07 22.36 22.07 22.32 123,442 +0.38(+1.72%)
Dec 29, 2003 21.85 22.00 21.77 21.94 92,177 -0.05(-0.22%)
Dec 26, 2003 22.04 22.09 21.80 21.99 49,247 -0.05(-0.22%)
Dec 24, 2003 21.70 22.13 21.70 22.04 56,051 +0.38(+1.74%)
Dec 23, 2003 21.45 21.82 21.45 21.67 170,746 -0.22(-0.99%)
Dec 22, 2003 21.62 21.91 21.59 21.88 119,230 +0.09(+0.40%)
Dec 19, 2003 21.82 21.93 21.73 21.80 179,494 -0.18(-0.81%)
Dec 18, 2003 21.63 21.95 21.59 21.98 241,215 +0.40(+1.86%)
Dec 17, 2003 21.43 21.64 21.41 21.57 174,472 +0.56(+2.64%)
Dec 16, 2003 20.90 21.04 20.82 21.02 239,433 +0.07(+0.32%)
Dec 15, 2003 21.04 21.14 20.90 20.95 152,764 +0.07(+0.35%)
Dec 12, 2003 20.83 21.07 20.77 20.88 133,324 -0.12(-0.56%)
Dec 11, 2003 20.85 21.14 20.68 20.99 200,716 -0.14(-0.64%)
Dec 10, 2003 21.20 21.29 21.01 21.13 134,458 -0.51(-2.34%)
Dec 09, 2003 21.65 21.69 21.43 21.64 189,214 -0.06(-0.28%)
Dec 08, 2003 21.46 21.76 21.43 21.70 86,993 +0.22(+1.01%)
Dec 05, 2003 21.43 21.73 21.42 21.48 100,439 -0.25(-1.14%)
Dec 04, 2003 21.51 21.85 21.46 21.73 151,306 -0.08(-0.37%)
Dec 03, 2003 21.91 22.13 21.81 21.81 251,907 +0.12(+0.54%)
Dec 02, 2003 21.59 21.90 21.48 21.69 190,348 -0.39(-1.79%)
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.