Skip to main content

Barclays Plc ADR (NY: BCS )

9.440 +0.020 (+0.21%)
Streaming Delayed Price Updated: 3:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 35.92 36.05 35.80 35.89 989,972 -0.15(-0.41%)
Dec 28, 2006 36.06 36.15 35.84 36.04 498,469 +0.26(+0.72%)
Dec 27, 2006 35.62 35.85 35.49 35.78 365,468 +0.21(+0.59%)
Dec 26, 2006 35.57 35.61 35.27 35.57 360,608 +0.20(+0.56%)
Dec 22, 2006 35.68 35.69 35.20 35.37 419,251 +0.00(+0.00%)
Dec 21, 2006 34.96 35.40 34.90 35.37 1,166,226 +0.28(+0.79%)
Dec 20, 2006 35.67 35.70 35.09 35.09 590,970 -0.09(-0.26%)
Dec 19, 2006 34.84 35.28 34.79 35.19 613,649 +0.23(+0.65%)
Dec 18, 2006 35.03 35.10 34.91 34.96 770,140 -0.34(-0.96%)
Dec 15, 2006 35.36 35.40 35.08 35.30 634,871 -0.03(-0.09%)
Dec 14, 2006 34.89 35.37 34.83 35.33 1,332,922 +0.07(+0.21%)
Dec 13, 2006 35.23 35.26 34.96 35.25 973,124 +0.31(+0.88%)
Dec 12, 2006 34.91 35.17 34.73 34.94 1,551,944 -0.28(-0.81%)
Dec 11, 2006 35.03 35.45 34.91 35.23 2,280,451 -0.73(-2.03%)
Dec 08, 2006 35.06 37.98 35.06 35.96 10,871,227 +1.52(+4.41%)
Dec 07, 2006 34.60 34.72 34.40 34.44 1,140,468 +0.90(+2.67%)
Dec 06, 2006 33.30 33.70 33.27 33.54 441,283 +0.22(+0.67%)
Dec 05, 2006 33.18 33.33 33.09 33.32 604,902 +0.04(+0.11%)
Dec 04, 2006 32.91 33.35 32.88 33.28 427,675 +0.02(+0.06%)
Dec 01, 2006 33.06 33.33 32.94 33.27 401,432 -0.10(-0.31%)
Nov 30, 2006 33.48 33.51 33.21 33.37 344,570 +0.01(+0.04%)
Nov 29, 2006 33.49 33.62 33.24 33.36 836,721 +0.55(+1.67%)
Nov 28, 2006 32.72 32.88 32.60 32.81 578,334 -0.24(-0.73%)
Nov 27, 2006 33.43 33.47 32.93 33.05 566,670 -0.13(-0.39%)
Nov 24, 2006 33.04 33.29 33.02 33.18 209,139 -0.16(-0.48%)
Nov 22, 2006 33.36 33.41 33.22 33.34 377,294 -0.06(-0.19%)
Nov 21, 2006 33.46 33.54 33.24 33.40 286,413 +0.12(+0.35%)
Nov 20, 2006 33.19 33.40 33.16 33.28 240,243 -0.08(-0.24%)
Nov 17, 2006 33.05 33.42 32.98 33.36 416,659 +0.19(+0.56%)
Nov 16, 2006 33.22 33.26 33.06 33.18 762,688 -0.10(-0.30%)
Nov 15, 2006 33.06 33.40 33.03 33.28 997,100 +0.06(+0.17%)
Nov 14, 2006 33.17 33.23 32.78 33.22 1,869,299 -0.17(-0.52%)
Nov 13, 2006 33.34 33.51 33.32 33.40 1,239,449 -0.28(-0.82%)
Nov 10, 2006 33.75 33.75 33.55 33.67 299,049 -0.07(-0.20%)
Nov 09, 2006 33.73 33.89 33.62 33.74 975,068 -0.16(-0.47%)
Nov 08, 2006 33.64 33.95 33.54 33.90 651,071 +0.11(+0.31%)
Nov 07, 2006 33.72 34.08 33.72 33.80 487,129 +0.42(+1.26%)
Nov 06, 2006 33.27 33.43 33.12 33.38 372,272 +0.36(+1.10%)
Nov 03, 2006 33.20 33.20 32.88 33.01 501,547 -0.16(-0.48%)
Nov 02, 2006 33.06 33.30 32.94 33.17 493,123 -0.18(-0.54%)
Nov 01, 2006 33.67 33.87 33.31 33.35 761,716 -0.17(-0.52%)
Oct 31, 2006 33.53 33.67 33.39 33.52 454,243 +0.14(+0.41%)
Oct 30, 2006 33.28 33.48 33.22 33.39 460,237 +0.09(+0.26%)
Oct 27, 2006 33.44 33.52 33.16 33.30 774,676 -0.27(-0.79%)
Oct 26, 2006 33.22 33.64 33.06 33.57 912,699 +0.19(+0.57%)
Oct 25, 2006 33.22 33.39 33.13 33.38 887,589 +0.02(+0.06%)
Oct 24, 2006 33.30 33.40 33.24 33.36 896,175 -0.15(-0.44%)
Oct 23, 2006 33.28 33.54 33.22 33.51 366,440 +0.16(+0.48%)
Oct 20, 2006 33.35 33.44 33.01 33.35 295,647 -0.02(-0.07%)
Oct 19, 2006 33.26 33.44 33.20 33.37 405,482 +0.11(+0.33%)
Oct 18, 2006 33.17 33.28 33.06 33.26 822,465 +0.37(+1.13%)
Oct 17, 2006 32.80 32.99 32.66 32.89 744,544 -0.65(-1.95%)
Oct 16, 2006 33.52 33.61 33.42 33.54 497,335 +0.05(+0.15%)
Oct 13, 2006 33.26 33.55 33.16 33.49 509,971 +0.11(+0.33%)
Oct 12, 2006 32.86 33.49 32.79 33.38 891,963 +0.66(+2.02%)
Oct 11, 2006 32.65 32.97 32.61 32.72 632,603 +0.01(+0.02%)
Oct 10, 2006 32.32 32.76 32.21 32.72 908,487 -0.01(-0.04%)
Oct 09, 2006 32.67 32.78 32.47 32.73 836,235 +0.22(+0.66%)
Oct 06, 2006 32.39 32.58 32.27 32.51 781,318 +0.38(+1.19%)
Oct 05, 2006 32.22 32.27 31.84 32.13 1,058,497 -0.36(-1.12%)
Oct 04, 2006 32.33 32.52 32.15 32.49 861,993 +0.72(+2.25%)
Oct 03, 2006 31.64 31.92 31.49 31.78 819,873 -0.06(-0.19%)
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.