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 (%)
Dec 31, 2007 24.87 25.04 24.70 24.92 1,635,386 +0.07(+0.30%)
Dec 28, 2007 25.04 25.04 24.77 24.85 1,390,719 -0.20(-0.79%)
Dec 27, 2007 25.31 25.32 24.96 25.04 1,396,849 -0.33(-1.29%)
Dec 26, 2007 25.40 25.40 25.18 25.37 783,748 +0.11(+0.44%)
Dec 24, 2007 24.74 25.31 24.74 25.26 736,253 +0.26(+1.04%)
Dec 21, 2007 25.07 25.07 24.67 25.00 1,296,473 +0.19(+0.75%)
Dec 20, 2007 24.71 24.90 24.47 24.82 2,177,143 +0.19(+0.75%)
Dec 19, 2007 24.78 24.90 24.44 24.63 2,556,505 -0.85(-3.32%)
Dec 18, 2007 25.96 25.98 25.11 25.48 2,032,108 -0.06(-0.22%)
Dec 17, 2007 25.82 26.04 25.53 25.53 1,860,025 -0.75(-2.87%)
Dec 14, 2007 26.59 26.77 26.23 26.28 1,690,067 -0.41(-1.53%)
Dec 13, 2007 26.75 26.90 26.23 26.69 3,048,486 -1.09(-3.91%)
Dec 12, 2007 28.27 28.58 27.48 27.78 2,557,026 +0.49(+1.81%)
Dec 11, 2007 28.52 28.58 27.26 27.28 2,149,147 -1.67(-5.76%)
Dec 10, 2007 28.59 29.03 28.49 28.95 1,434,698 +0.55(+1.93%)
Dec 07, 2007 28.17 28.55 28.15 28.40 1,273,898 +0.34(+1.21%)
Dec 06, 2007 27.46 28.12 27.43 28.06 1,936,205 +0.13(+0.46%)
Dec 05, 2007 27.49 27.96 27.34 27.93 1,710,473 +0.60(+2.19%)
Dec 04, 2007 27.14 27.55 27.04 27.33 1,977,838 -1.26(-4.40%)
Dec 03, 2007 28.90 28.94 28.40 28.59 1,327,739 -0.02(-0.09%)
Nov 30, 2007 29.01 29.07 28.28 28.62 2,713,850 +1.09(+3.97%)
Nov 29, 2007 27.22 27.73 26.96 27.52 1,919,290 -1.12(-3.90%)
Nov 28, 2007 27.78 28.71 27.77 28.64 2,540,151 +1.56(+5.77%)
Nov 27, 2007 26.48 27.13 26.28 27.08 3,754,045 +2.15(+8.64%)
Nov 26, 2007 25.52 25.72 24.85 24.93 2,007,539 -1.04(-3.99%)
Nov 23, 2007 25.69 26.13 25.66 25.96 956,017 +0.99(+3.95%)
Nov 21, 2007 25.41 25.49 24.62 24.98 2,733,886 -1.12(-4.28%)
Nov 20, 2007 25.79 26.47 25.56 26.09 2,655,933 +1.13(+4.53%)
Nov 19, 2007 25.27 25.31 24.67 24.96 2,752,774 -0.99(-3.81%)
Nov 16, 2007 26.30 26.36 25.62 25.95 2,420,904 -0.59(-2.23%)
Nov 15, 2007 26.58 27.25 26.26 26.54 2,127,525 -0.54(-1.98%)
Nov 14, 2007 27.40 27.57 26.77 27.08 2,670,381 -0.48(-1.72%)
Nov 13, 2007 27.04 27.61 26.73 27.56 3,116,182 +1.94(+7.59%)
Nov 12, 2007 25.39 26.49 25.32 25.61 4,842,422 +1.01(+4.09%)
Nov 09, 2007 23.63 25.15 23.54 24.61 6,487,043 -0.91(-3.58%)
Nov 08, 2007 25.90 25.93 24.82 25.52 3,272,563 -0.41(-1.57%)
Nov 07, 2007 26.46 26.88 25.88 25.93 2,648,998 -1.35(-4.93%)
Nov 06, 2007 26.99 27.30 26.81 27.27 2,754,954 +0.55(+2.06%)
Nov 05, 2007 26.41 27.01 26.35 26.72 4,075,509 -0.95(-3.44%)
Nov 02, 2007 27.91 28.33 27.15 27.67 4,345,607 -1.48(-5.08%)
Nov 01, 2007 29.41 29.56 28.94 29.15 2,499,797 -2.23(-7.12%)
Oct 31, 2007 30.99 31.39 30.65 31.39 2,418,143 +0.93(+3.06%)
Oct 30, 2007 30.42 30.75 30.35 30.46 1,239,449 +0.06(+0.20%)
Oct 29, 2007 30.43 30.48 30.04 30.40 1,434,657 +0.15(+0.49%)
Oct 26, 2007 30.19 30.35 29.70 30.25 2,009,752 +1.05(+3.59%)
Oct 25, 2007 29.73 29.78 29.12 29.20 2,006,998 -0.58(-1.95%)
Oct 24, 2007 29.93 30.02 29.26 29.78 1,823,616 -0.37(-1.23%)
Oct 23, 2007 30.46 30.46 29.72 30.15 1,142,250 +0.75(+2.54%)
Oct 22, 2007 29.11 29.59 29.03 29.40 1,319,153 -0.14(-0.48%)
Oct 19, 2007 29.77 29.99 29.49 29.54 1,851,484 -0.95(-3.12%)
Oct 18, 2007 30.59 31.02 30.38 30.49 1,125,726 -0.71(-2.28%)
Oct 17, 2007 31.54 31.57 30.85 31.20 1,216,122 +0.51(+1.67%)
Oct 16, 2007 30.98 30.99 30.64 30.69 1,341,184 -1.11(-3.49%)
Oct 15, 2007 32.15 32.25 31.33 31.80 1,323,689 -0.76(-2.33%)
Oct 12, 2007 32.28 32.70 32.23 32.56 823,664 +0.09(+0.28%)
Oct 11, 2007 32.57 32.84 32.30 32.47 959,516 -0.50(-1.52%)
Oct 10, 2007 33.06 33.14 32.86 32.97 825,867 -0.66(-1.96%)
Oct 09, 2007 33.30 33.65 33.23 33.63 1,515,171 +0.11(+0.33%)
Oct 08, 2007 33.64 33.82 33.27 33.52 864,909 +0.16(+0.48%)
Oct 05, 2007 33.20 33.44 33.12 33.36 892,935 +0.44(+1.33%)
Oct 04, 2007 33.09 33.15 32.28 32.92 1,844,189 +0.81(+2.52%)
Oct 03, 2007 32.10 32.35 31.99 32.11 2,717,685 +0.69(+2.20%)
Oct 02, 2007 31.67 31.78 31.17 31.42 1,352,038 +0.82(+2.68%)
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.