Skip to main content

Barclays Plc ADR (NY: BCS )

12.41 -0.29 (-2.28%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 26.54 27.08 26.53 27.04 716,553 +1.02(+3.90%)
May 30, 2006 26.41 26.42 25.93 26.02 1,076,030 -0.61(-2.28%)
May 26, 2006 26.44 26.66 26.18 26.63 711,753 +0.18(+0.68%)
May 25, 2006 26.30 26.53 26.11 26.45 702,668 +0.16(+0.62%)
May 24, 2006 26.42 26.43 25.92 26.29 915,748 -0.44(-1.64%)
May 23, 2006 26.72 26.98 26.66 26.72 782,209 +0.38(+1.46%)
May 22, 2006 26.45 26.52 25.91 26.34 647,126 -0.66(-2.46%)
May 19, 2006 27.03 27.09 26.66 27.00 628,612 +0.01(+0.04%)
May 18, 2006 27.13 27.28 26.86 26.99 480,673 +0.01(+0.02%)
May 17, 2006 27.72 27.82 26.86 26.99 959,976 -1.19(-4.22%)
May 16, 2006 28.23 28.30 27.98 28.18 472,273 +0.21(+0.75%)
May 15, 2006 27.88 28.12 27.78 27.97 523,872 -0.31(-1.09%)
May 12, 2006 28.49 28.62 28.12 28.27 611,299 -0.42(-1.46%)
May 11, 2006 28.91 28.91 28.65 28.69 526,615 -0.50(-1.70%)
May 10, 2006 29.20 29.25 28.99 29.19 422,389 -0.23(-0.77%)
May 09, 2006 29.39 29.48 29.25 29.42 319,706 -0.05(-0.18%)
May 08, 2006 29.62 29.63 29.35 29.47 554,214 -0.25(-0.84%)
May 05, 2006 29.48 29.72 29.38 29.72 524,558 +0.61(+2.10%)
May 04, 2006 29.02 29.18 28.98 29.11 335,991 -0.12(-0.40%)
May 03, 2006 29.20 29.24 29.04 29.23 438,846 -0.54(-1.80%)
May 02, 2006 29.56 29.77 29.52 29.76 370,276 +0.68(+2.33%)
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.