Skip to main content

Barclays Plc ADR (NY: BCS )

11.95 +0.04 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 21.09 21.33 21.09 21.20 109,025 +0.11(+0.53%)
Dec 30, 2003 20.85 21.13 20.85 21.09 130,625 +0.36(+1.72%)
Dec 29, 2003 20.65 20.79 20.57 20.74 97,540 -0.05(-0.22%)
Dec 26, 2003 20.83 20.87 20.60 20.78 52,112 -0.05(-0.22%)
Dec 24, 2003 20.50 20.91 20.50 20.83 59,312 +0.36(+1.74%)
Dec 23, 2003 20.27 20.62 20.27 20.48 180,681 -0.20(-0.99%)
Dec 22, 2003 20.43 20.71 20.40 20.68 126,168 +0.08(+0.40%)
Dec 19, 2003 20.62 20.73 20.53 20.60 189,938 -0.17(-0.81%)
Dec 18, 2003 20.44 20.74 20.40 20.77 255,250 +0.38(+1.86%)
Dec 17, 2003 20.25 20.45 20.24 20.39 184,623 +0.53(+2.64%)
Dec 16, 2003 19.75 19.89 19.67 19.86 253,365 +0.06(+0.32%)
Dec 15, 2003 19.89 19.98 19.75 19.80 161,653 +0.07(+0.35%)
Dec 12, 2003 19.69 19.92 19.63 19.73 141,082 -0.11(-0.56%)
Dec 11, 2003 19.70 19.97 19.54 19.84 212,394 -0.13(-0.64%)
Dec 10, 2003 20.04 20.12 19.85 19.97 142,282 -0.48(-2.34%)
Dec 09, 2003 20.46 20.50 20.25 20.45 200,223 -0.06(-0.28%)
Dec 08, 2003 20.28 20.56 20.25 20.50 92,054 +0.20(+1.01%)
Dec 05, 2003 20.25 20.53 20.24 20.30 106,283 -0.23(-1.14%)
Dec 04, 2003 20.33 20.65 20.28 20.53 160,110 -0.08(-0.37%)
Dec 03, 2003 20.71 20.91 20.61 20.61 266,564 +0.11(+0.54%)
Dec 02, 2003 20.41 20.70 20.30 20.50 201,423 -0.37(-1.79%)
Dec 01, 2003 20.86 20.94 20.77 20.87 101,483 +0.11(+0.51%)
Nov 28, 2003 20.77 20.99 20.73 20.77 54,684 +0.01(+0.06%)
Nov 26, 2003 20.56 20.76 20.50 20.76 162,681 +0.44(+2.18%)
Nov 25, 2003 20.39 20.43 20.21 20.31 237,594 +0.30(+1.52%)
Nov 24, 2003 19.83 20.09 19.83 20.01 255,250 +0.47(+2.39%)
Nov 21, 2003 19.44 19.69 19.34 19.54 92,569 +0.10(+0.51%)
Nov 20, 2003 19.43 19.66 19.41 19.44 112,111 -0.13(-0.66%)
Nov 19, 2003 19.45 19.57 19.40 19.57 118,282 +0.12(+0.60%)
Nov 18, 2003 19.59 19.69 19.50 19.45 87,597 -0.13(-0.68%)
Nov 17, 2003 19.42 19.64 19.33 19.59 204,852 +0.31(+1.63%)
Nov 14, 2003 19.54 19.57 19.32 19.27 242,222 -0.43(-2.16%)
Nov 13, 2003 19.60 19.79 19.56 19.70 166,967 -0.16(-0.82%)
Nov 12, 2003 19.52 19.92 19.52 19.86 118,625 +0.37(+1.92%)
Nov 11, 2003 19.55 19.55 19.50 19.49 107,654 -0.16(-0.83%)
Nov 10, 2003 19.68 19.71 19.52 19.65 233,822 -0.17(-0.85%)
Nov 07, 2003 19.78 19.93 19.73 19.82 122,396 +0.11(+0.56%)
Nov 06, 2003 19.60 19.76 19.54 19.71 208,280 +0.14(+0.72%)
Nov 05, 2003 19.44 19.62 19.37 19.57 247,708 -0.16(-0.80%)
Nov 04, 2003 19.75 19.83 19.70 19.73 228,508 -0.04(-0.21%)
Nov 03, 2003 19.83 19.85 19.65 19.77 227,925 -0.36(-1.77%)
Oct 31, 2003 19.86 20.01 19.86 20.13 134,739 +0.01(+0.06%)
Oct 30, 2003 20.01 20.15 20.00 20.11 146,224 +0.24(+1.20%)
Oct 29, 2003 19.83 19.96 19.72 19.87 149,824 -0.03(-0.15%)
Oct 28, 2003 19.54 19.94 19.48 19.90 268,107 +0.02(+0.12%)
Oct 27, 2003 19.98 20.02 19.72 19.88 410,561 -0.41(-2.04%)
Oct 24, 2003 20.19 20.43 20.13 20.29 101,826 +0.00(+0.00%)
Oct 23, 2003 20.20 20.39 20.03 20.29 120,339 -0.08(-0.37%)
Oct 22, 2003 20.36 20.55 20.30 20.37 240,165 -0.53(-2.54%)
Oct 21, 2003 20.95 21.06 20.89 20.90 183,938 +0.15(+0.70%)
Oct 20, 2003 20.77 20.83 20.55 20.76 178,966 +0.42(+2.07%)
Oct 17, 2003 20.36 20.53 20.25 20.34 160,795 -0.01(-0.03%)
Oct 16, 2003 20.40 20.53 20.33 20.34 170,052 -0.08(-0.37%)
Oct 15, 2003 20.43 20.61 20.33 20.42 132,168 +0.02(+0.09%)
Oct 14, 2003 20.45 20.41 20.04 20.40 204,509 -0.05(-0.26%)
Oct 13, 2003 20.28 21.09 20.22 20.45 365,133 +0.15(+0.72%)
Oct 10, 2003 20.33 20.42 20.07 20.31 272,050 +0.41(+2.08%)
Oct 09, 2003 20.01 20.18 19.86 19.89 146,224 -0.11(-0.53%)
Oct 08, 2003 19.93 20.04 19.76 20.00 213,766 +0.29(+1.45%)
Oct 07, 2003 19.49 19.72 19.43 19.71 202,966 +0.14(+0.72%)
Oct 06, 2003 19.52 19.69 19.45 19.57 236,394 -0.35(-1.76%)
Oct 03, 2003 19.82 20.11 19.80 19.92 210,680 +0.47(+2.43%)
Oct 02, 2003 19.43 19.45 19.31 19.45 234,851 +0.23(+1.21%)
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.