Skip to main content

Barclays Plc ADR (NY: BCS )

11.95 +0.04 (+0.34%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 31.69 31.82 31.55 31.68 480,673 +0.13(+0.41%)
Oct 30, 2006 31.45 31.64 31.40 31.55 487,016 +0.08(+0.26%)
Oct 27, 2006 31.60 31.68 31.34 31.47 819,750 -0.25(-0.79%)
Oct 26, 2006 31.39 31.79 31.24 31.72 965,804 +0.18(+0.57%)
Oct 25, 2006 31.39 31.55 31.31 31.54 939,233 +0.02(+0.06%)
Oct 24, 2006 31.47 31.57 31.41 31.52 948,319 -0.14(-0.44%)
Oct 23, 2006 31.45 31.70 31.40 31.66 387,761 +0.15(+0.48%)
Oct 20, 2006 31.51 31.61 31.19 31.51 312,849 -0.02(-0.07%)
Oct 19, 2006 31.43 31.60 31.37 31.54 429,075 +0.10(+0.33%)
Oct 18, 2006 31.34 31.45 31.24 31.43 870,321 +0.35(+1.13%)
Oct 17, 2006 30.99 31.18 30.86 31.08 787,866 -0.62(-1.95%)
Oct 16, 2006 31.68 31.76 31.58 31.70 526,272 +0.05(+0.15%)
Oct 13, 2006 31.43 31.70 31.34 31.65 539,643 +0.11(+0.33%)
Oct 12, 2006 31.06 31.65 30.99 31.55 943,862 +0.62(+2.02%)
Oct 11, 2006 30.85 31.16 30.81 30.92 669,411 +0.01(+0.02%)
Oct 10, 2006 30.54 30.96 30.44 30.92 961,347 -0.01(-0.04%)
Oct 09, 2006 30.87 30.98 30.68 30.93 884,892 +0.20(+0.66%)
Oct 06, 2006 30.61 30.79 30.50 30.72 826,779 +0.36(+1.19%)
Oct 05, 2006 30.44 30.49 30.09 30.36 1,120,086 -0.34(-1.12%)
Oct 04, 2006 30.55 30.73 30.39 30.71 912,148 +0.68(+2.25%)
Oct 03, 2006 29.90 30.16 29.76 30.03 867,578 -0.06(-0.19%)
Oct 02, 2006 29.95 30.27 29.87 30.09 421,189 +0.47(+1.60%)
Sep 29, 2006 29.59 29.73 29.49 29.62 509,644 +0.01(+0.02%)
Sep 28, 2006 29.63 29.63 29.45 29.61 546,500 +0.02(+0.06%)
Sep 27, 2006 29.75 29.77 29.45 29.59 949,690 -0.16(-0.53%)
Sep 26, 2006 29.58 29.75 29.53 29.75 389,133 +0.06(+0.22%)
Sep 25, 2006 29.58 29.74 29.25 29.69 624,498 +0.20(+0.67%)
Sep 22, 2006 29.53 29.55 29.34 29.49 403,189 -0.21(-0.71%)
Sep 21, 2006 29.88 29.88 29.65 29.70 329,477 -0.05(-0.18%)
Sep 20, 2006 29.59 29.86 29.59 29.75 385,018 +0.53(+1.82%)
Sep 19, 2006 29.46 29.46 29.15 29.22 836,036 -0.48(-1.63%)
Sep 18, 2006 29.60 29.74 29.44 29.70 447,931 -0.33(-1.11%)
Sep 15, 2006 29.95 30.12 29.85 30.04 281,135 +0.08(+0.27%)
Sep 14, 2006 29.90 30.03 29.79 29.95 296,049 +0.06(+0.21%)
Sep 13, 2006 29.70 29.93 29.67 29.89 321,591 +0.01(+0.04%)
Sep 12, 2006 29.56 29.88 29.47 29.88 753,924 +0.72(+2.46%)
Sep 11, 2006 28.97 29.20 28.85 29.16 404,047 +0.22(+0.75%)
Sep 08, 2006 28.92 28.97 28.79 28.95 456,160 -0.05(-0.16%)
Sep 07, 2006 28.99 29.11 28.86 28.99 385,704 -0.38(-1.29%)
Sep 06, 2006 29.32 29.43 29.25 29.37 466,788 -0.54(-1.81%)
Sep 05, 2006 29.94 30.00 29.80 29.91 251,308 -0.08(-0.25%)
Sep 01, 2006 29.78 30.19 29.71 29.99 473,131 +0.47(+1.60%)
Aug 31, 2006 29.46 29.53 29.28 29.52 536,900 -0.14(-0.47%)
Aug 30, 2006 29.61 29.76 29.52 29.66 486,330 +0.15(+0.51%)
Aug 29, 2006 29.41 29.55 29.20 29.51 522,844 +0.42(+1.44%)
Aug 28, 2006 28.90 29.16 28.87 29.09 268,964 +0.23(+0.81%)
Aug 25, 2006 28.86 28.93 28.74 28.85 382,961 +0.22(+0.77%)
Aug 24, 2006 28.68 28.69 28.47 28.63 370,790 -0.04(-0.14%)
Aug 23, 2006 28.77 28.85 28.46 28.67 317,820 -0.10(-0.36%)
Aug 22, 2006 28.64 28.86 28.61 28.78 326,906 -0.17(-0.58%)
Aug 21, 2006 28.99 29.03 28.87 28.95 374,047 +0.07(+0.24%)
Aug 18, 2006 28.75 28.90 28.61 28.88 336,677 -0.08(-0.28%)
Aug 17, 2006 29.03 29.18 28.85 28.96 451,017 -0.09(-0.32%)
Aug 16, 2006 29.09 29.17 28.86 29.05 472,273 -0.25(-0.84%)
Aug 15, 2006 29.17 29.75 29.12 29.30 773,809 +0.76(+2.68%)
Aug 14, 2006 28.54 28.84 28.53 28.53 423,760 +0.30(+1.05%)
Aug 11, 2006 28.26 28.34 28.13 28.23 277,707 -0.24(-0.84%)
Aug 10, 2006 28.40 28.48 28.23 28.47 381,247 -0.08(-0.29%)
Aug 09, 2006 28.88 28.96 28.54 28.55 405,418 +0.25(+0.87%)
Aug 08, 2006 28.54 29.11 28.28 28.31 524,386 +0.01(+0.02%)
Aug 07, 2006 28.54 28.58 28.19 28.30 518,215 +0.06(+0.21%)
Aug 04, 2006 28.43 28.67 28.12 28.25 718,096 +0.58(+2.11%)
Aug 03, 2006 27.35 27.71 27.32 27.66 604,442 -0.10(-0.38%)
Aug 02, 2006 27.53 27.83 27.41 27.77 587,471 +0.22(+0.80%)
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.