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 (%)
Oct 31, 2005 24.41 24.53 24.33 24.46 246,885 +0.38(+1.56%)
Oct 28, 2005 24.07 24.17 23.83 24.08 312,818 +0.11(+0.46%)
Oct 27, 2005 24.14 24.15 23.92 23.97 314,924 -0.26(-1.07%)
Oct 26, 2005 24.06 24.48 24.04 24.23 433,021 -0.05(-0.20%)
Oct 25, 2005 24.40 24.55 24.08 24.28 630,983 +0.20(+0.85%)
Oct 24, 2005 23.78 24.07 23.77 24.07 352,670 +0.44(+1.88%)
Oct 21, 2005 23.69 23.78 23.49 23.63 496,687 +0.23(+0.98%)
Oct 20, 2005 23.67 23.71 23.29 23.40 665,165 +0.04(+0.18%)
Oct 19, 2005 23.11 23.49 22.94 23.36 700,967 +0.17(+0.72%)
Oct 18, 2005 23.49 23.50 23.15 23.19 990,782 -0.52(-2.19%)
Oct 17, 2005 23.76 23.77 23.59 23.71 868,959 -0.59(-2.44%)
Oct 14, 2005 23.94 24.35 23.85 24.30 761,230 +0.44(+1.86%)
Oct 13, 2005 23.88 23.95 23.73 23.86 634,223 -0.30(-1.25%)
Oct 12, 2005 24.53 24.54 24.10 24.16 391,874 -0.43(-1.73%)
Oct 11, 2005 24.78 24.79 24.51 24.59 315,086 -0.08(-0.33%)
Oct 10, 2005 24.75 24.81 24.59 24.67 251,259 +0.01(+0.03%)
Oct 07, 2005 24.76 24.81 24.61 24.66 550,470 -0.25(-1.02%)
Oct 06, 2005 25.06 25.14 24.88 24.91 488,587 -0.18(-0.71%)
Oct 05, 2005 25.34 25.36 25.09 25.09 394,952 -0.28(-1.12%)
Oct 04, 2005 25.49 25.73 25.38 25.38 230,037 -0.19(-0.72%)
Oct 03, 2005 25.42 25.71 25.42 25.56 359,960 +0.39(+1.54%)
Sep 30, 2005 25.27 25.33 25.07 25.17 299,859 -0.22(-0.85%)
Sep 29, 2005 25.22 25.52 25.13 25.39 319,784 +0.15(+0.61%)
Sep 28, 2005 25.24 25.34 25.12 25.23 236,679 +0.16(+0.64%)
Sep 27, 2005 25.01 25.22 24.94 25.07 208,491 -0.14(-0.54%)
Sep 26, 2005 25.25 25.33 25.15 25.21 181,276 +0.04(+0.15%)
Sep 23, 2005 25.16 25.28 25.09 25.17 167,182 +0.00(+0.00%)
Sep 22, 2005 25.06 25.17 24.91 25.17 253,041 -0.08(-0.32%)
Sep 21, 2005 25.48 25.53 25.22 25.25 206,547 -0.22(-0.85%)
Sep 20, 2005 25.62 25.88 25.38 25.47 196,666 -0.04(-0.17%)
Sep 19, 2005 25.66 25.66 25.37 25.51 280,743 +0.09(+0.34%)
Sep 16, 2005 25.43 25.48 25.20 25.43 443,389 -0.01(-0.02%)
Sep 15, 2005 25.28 25.54 25.15 25.43 281,877 -0.27(-1.06%)
Sep 14, 2005 25.92 25.94 25.65 25.70 158,272 -0.22(-0.83%)
Sep 13, 2005 26.04 26.08 25.82 25.92 196,990 +0.08(+0.31%)
Sep 12, 2005 25.85 25.95 25.79 25.84 182,086 -0.30(-1.16%)
Sep 09, 2005 25.98 26.25 25.93 26.14 166,048 +0.12(+0.45%)
Sep 08, 2005 26.07 26.13 25.95 26.02 185,488 -0.11(-0.40%)
Sep 07, 2005 26.14 26.20 25.99 26.13 263,247 +0.02(+0.07%)
Sep 06, 2005 26.08 26.17 25.96 26.11 419,737 +0.62(+2.42%)
Sep 02, 2005 25.49 25.61 25.31 25.49 220,803 +0.22(+0.88%)
Sep 01, 2005 25.00 25.36 24.99 25.27 291,759 +0.40(+1.59%)
Aug 31, 2005 24.61 24.88 24.49 24.88 172,042 +0.30(+1.21%)
Aug 30, 2005 24.65 24.70 24.44 24.58 169,126 -0.13(-0.52%)
Aug 29, 2005 24.23 24.82 24.23 24.71 194,074 +0.01(+0.05%)
Aug 26, 2005 24.88 24.88 24.65 24.70 154,222 -0.24(-0.97%)
Aug 25, 2005 24.96 25.02 24.79 24.94 344,894 +0.15(+0.62%)
Aug 24, 2005 24.94 24.95 24.71 24.78 252,879 -0.15(-0.59%)
Aug 23, 2005 24.98 25.02 24.88 24.93 366,764 -0.12(-0.47%)
Aug 22, 2005 25.26 25.31 24.95 25.05 313,304 +0.08(+0.32%)
Aug 19, 2005 24.83 25.02 24.75 24.97 358,988 +0.06(+0.25%)
Aug 18, 2005 25.04 25.04 24.83 24.91 448,249 -0.46(-1.80%)
Aug 17, 2005 25.38 25.43 25.30 25.36 282,201 -0.45(-1.75%)
Aug 16, 2005 25.78 25.96 25.72 25.82 455,701 -0.30(-1.13%)
Aug 15, 2005 25.99 26.17 25.91 26.11 273,129 +0.02(+0.07%)
Aug 12, 2005 26.01 26.18 25.96 26.09 321,728 -0.16(-0.61%)
Aug 11, 2005 26.17 26.30 26.13 26.25 294,351 +0.09(+0.33%)
Aug 10, 2005 26.33 26.42 26.01 26.17 625,475 +0.16(+0.62%)
Aug 09, 2005 25.85 26.17 25.73 26.01 1,357,708 +0.25(+0.96%)
Aug 08, 2005 25.94 26.01 25.70 25.76 412,609 +0.31(+1.21%)
Aug 05, 2005 25.62 25.64 25.27 25.45 594,534 +0.75(+3.05%)
Aug 04, 2005 24.43 24.91 24.33 24.70 541,560 -0.17(-0.69%)
Aug 03, 2005 24.72 25.01 24.70 24.87 322,700 -0.02(-0.07%)
Aug 02, 2005 24.93 24.96 24.85 24.89 272,157 +0.14(+0.55%)
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.