Skip to main content

Barclays Plc ADR (NY: BCS )

11.95 +0.04 (+0.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 22.41 22.46 21.87 21.92 3,296,139 -1.44(-6.15%)
Feb 28, 2008 23.49 23.69 23.22 23.35 1,792,242 -0.57(-2.37%)
Feb 27, 2008 23.39 24.26 23.34 23.92 2,486,836 -0.23(-0.94%)
Feb 26, 2008 23.82 24.25 23.71 24.14 3,952,132 +0.48(+2.02%)
Feb 25, 2008 23.05 23.67 22.81 23.67 4,500,768 +1.05(+4.64%)
Feb 22, 2008 22.50 22.62 21.96 22.62 3,256,907 +0.75(+3.41%)
Feb 21, 2008 22.42 22.49 21.87 21.87 2,444,141 -0.75(-3.33%)
Feb 20, 2008 21.95 22.67 21.89 22.62 3,905,875 +0.80(+3.66%)
Feb 19, 2008 22.21 22.28 21.66 21.82 4,485,114 +1.92(+9.64%)
Feb 18, 2008 19.85 19.96 19.54 19.90 0 +0.00(+0.00%)
Feb 15, 2008 19.85 19.96 19.54 19.90 2,798,513 -0.31(-1.53%)
Feb 14, 2008 20.67 20.67 20.21 20.21 2,362,790 -0.86(-4.10%)
Feb 13, 2008 21.07 21.13 20.56 21.08 2,314,478 +0.30(+1.43%)
Feb 12, 2008 20.83 20.98 20.59 20.78 2,240,630 +1.09(+5.54%)
Feb 11, 2008 19.86 19.86 19.38 19.69 2,202,536 -0.37(-1.86%)
Feb 08, 2008 20.03 20.22 19.84 20.06 2,814,625 -0.51(-2.47%)
Feb 07, 2008 20.47 20.76 20.18 20.57 3,228,027 -0.14(-0.68%)
Feb 06, 2008 21.04 21.19 20.67 20.71 3,165,349 -0.19(-0.92%)
Feb 05, 2008 21.34 21.58 20.84 20.90 4,383,905 -1.18(-5.34%)
Feb 04, 2008 22.41 22.41 22.02 22.08 2,156,097 -0.22(-0.97%)
Feb 01, 2008 22.18 22.30 21.55 22.30 3,286,105 +0.26(+1.19%)
Jan 31, 2008 20.78 22.23 20.71 22.03 4,913,332 -0.34(-1.51%)
Jan 30, 2008 22.53 23.03 22.14 22.37 2,223,287 -0.61(-2.66%)
Jan 29, 2008 22.90 23.06 22.58 22.98 2,462,398 +0.08(+0.33%)
Jan 28, 2008 22.28 22.91 22.07 22.91 2,446,910 +0.55(+2.48%)
Jan 25, 2008 23.20 23.26 22.23 22.35 1,836,168 -0.51(-2.22%)
Jan 24, 2008 22.97 23.10 22.48 22.86 3,180,213 +0.86(+3.90%)
Jan 23, 2008 20.47 22.05 20.28 22.00 4,454,722 +0.96(+4.57%)
Jan 22, 2008 19.84 21.44 19.69 21.04 4,388,547 +0.71(+3.50%)
Jan 21, 2008 20.88 21.16 20.11 20.33 0 +0.00(+0.00%)
Jan 18, 2008 20.88 21.16 20.11 20.33 4,318,244 -0.79(-3.76%)
Jan 17, 2008 22.10 22.20 21.06 21.12 2,615,180 -0.37(-1.71%)
Jan 16, 2008 21.53 21.89 21.29 21.49 2,183,827 +0.18(+0.82%)
Jan 15, 2008 21.89 21.90 21.25 21.32 2,046,499 -0.90(-4.04%)
Jan 14, 2008 22.20 22.23 21.95 22.21 2,067,651 +0.84(+3.93%)
Jan 11, 2008 21.54 21.68 21.23 21.37 2,941,400 -0.01(-0.03%)
Jan 10, 2008 20.63 21.71 20.57 21.38 4,311,437 -0.02(-0.08%)
Jan 09, 2008 21.06 21.40 20.81 21.40 2,527,582 -0.22(-1.00%)
Jan 08, 2008 21.69 22.36 21.56 21.61 3,626,470 -0.25(-1.12%)
Jan 07, 2008 21.90 21.97 21.62 21.86 2,823,517 -0.42(-1.89%)
Jan 04, 2008 23.00 23.00 22.20 22.28 2,056,671 -1.07(-4.60%)
Jan 03, 2008 23.33 23.61 23.15 23.35 1,307,110 +0.08(+0.33%)
Jan 02, 2008 23.98 24.13 23.23 23.28 1,504,668 -0.27(-1.16%)
Jan 01, 2008 23.50 23.67 23.35 23.55 0 +0.00(+0.00%)
Dec 31, 2007 23.50 23.67 23.35 23.55 1,730,541 +0.07(+0.30%)
Dec 28, 2007 23.67 23.67 23.40 23.48 1,471,638 -0.19(-0.79%)
Dec 27, 2007 23.92 23.92 23.58 23.67 1,478,124 -0.31(-1.29%)
Dec 26, 2007 24.00 24.00 23.79 23.98 829,350 +0.11(+0.44%)
Dec 24, 2007 23.38 23.92 23.38 23.87 779,092 +0.25(+1.04%)
Dec 21, 2007 23.69 23.69 23.32 23.63 1,371,908 +0.17(+0.75%)
Dec 20, 2007 23.35 23.53 23.12 23.45 2,303,820 +0.18(+0.75%)
Dec 19, 2007 23.42 23.53 23.10 23.28 2,705,255 -0.80(-3.32%)
Dec 18, 2007 24.53 24.55 23.73 24.07 2,150,346 -0.05(-0.22%)
Dec 17, 2007 24.40 24.61 24.13 24.13 1,968,250 -0.71(-2.87%)
Dec 14, 2007 25.12 25.30 24.79 24.84 1,788,404 -0.39(-1.53%)
Dec 13, 2007 25.28 25.42 24.79 25.22 3,225,862 -1.03(-3.91%)
Dec 12, 2007 26.71 27.01 25.96 26.25 2,705,807 +0.47(+1.81%)
Dec 11, 2007 26.95 27.01 25.76 25.78 2,274,195 -1.58(-5.76%)
Dec 10, 2007 27.02 27.43 26.93 27.36 1,518,176 +0.52(+1.93%)
Dec 07, 2007 26.62 26.98 26.60 26.84 1,348,020 +0.32(+1.21%)
Dec 06, 2007 25.95 26.57 25.92 26.52 2,048,863 +0.12(+0.46%)
Dec 05, 2007 25.98 26.43 25.84 26.40 1,809,997 +0.57(+2.19%)
Dec 04, 2007 25.64 26.03 25.56 25.83 2,092,919 -1.19(-4.40%)
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.