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 (%)
Jul 31, 2008 16.47 16.92 16.41 16.79 2,507,019 +0.14(+0.82%)
Jul 30, 2008 16.44 16.84 16.23 16.65 2,441,802 +0.08(+0.48%)
Jul 29, 2008 16.57 16.71 15.43 16.57 2,678,512 +0.34(+2.09%)
Jul 28, 2008 17.26 17.30 16.11 16.23 2,325,490 -1.17(-6.74%)
Jul 25, 2008 17.40 17.73 17.11 17.41 3,995,930 +0.99(+6.06%)
Jul 24, 2008 17.59 17.62 16.17 16.41 3,472,343 -0.77(-4.46%)
Jul 23, 2008 16.80 17.46 16.70 17.18 3,448,259 +0.94(+5.82%)
Jul 22, 2008 15.12 16.27 15.02 16.23 2,047,162 +0.52(+3.30%)
Jul 21, 2008 16.25 16.33 15.52 15.72 2,783,085 -0.04(-0.27%)
Jul 18, 2008 15.68 15.90 15.43 15.76 4,577,208 +1.09(+7.40%)
Jul 17, 2008 14.67 14.86 14.26 14.67 6,013,282 +0.77(+5.50%)
Jul 16, 2008 12.22 13.98 12.22 13.91 5,714,526 +1.09(+8.53%)
Jul 15, 2008 12.67 13.45 12.51 12.81 4,790,268 -0.16(-1.24%)
Jul 14, 2008 13.92 13.93 12.93 12.98 3,509,943 -0.41(-3.04%)
Jul 11, 2008 13.56 13.61 13.11 13.38 4,580,215 -0.57(-4.11%)
Jul 10, 2008 13.89 14.16 13.73 13.96 4,298,216 +0.22(+1.57%)
Jul 09, 2008 14.67 14.67 13.69 13.74 3,338,017 -0.36(-2.54%)
Jul 08, 2008 13.77 14.12 13.38 14.10 3,853,396 +0.49(+3.58%)
Jul 07, 2008 13.94 14.02 13.41 13.61 2,343,961 -0.64(-4.46%)
Jul 04, 2008 14.38 14.49 14.00 14.25 2,111,785 +0.00(+0.00%)
Jul 03, 2008 14.38 14.49 14.00 14.25 2,111,785 +0.39(+2.81%)
Jul 02, 2008 14.20 14.41 13.83 13.86 2,597,566 -0.32(-2.26%)
Jul 01, 2008 13.70 14.20 13.65 14.18 4,705,783 -0.11(-0.78%)
Jun 30, 2008 14.38 14.57 14.22 14.29 3,515,099 -0.27(-1.87%)
Jun 27, 2008 14.65 15.01 14.56 14.56 3,277,952 -0.37(-2.48%)
Jun 26, 2008 15.25 15.33 14.91 14.93 7,059,678 -1.00(-6.28%)
Jun 25, 2008 16.19 16.51 15.84 15.93 5,540,835 +0.69(+4.49%)
Jun 24, 2008 15.02 15.40 14.91 15.25 2,615,300 +0.61(+4.13%)
Jun 23, 2008 15.04 15.04 14.54 14.64 2,922,819 -0.33(-2.23%)
Jun 20, 2008 15.02 15.27 14.82 14.98 2,942,289 -0.81(-5.12%)
Jun 19, 2008 15.61 15.85 15.41 15.78 3,604,109 -0.08(-0.51%)
Jun 18, 2008 15.87 16.02 15.80 15.86 3,082,010 -0.54(-3.27%)
Jun 17, 2008 17.12 17.13 16.36 16.40 5,104,051 +0.37(+2.31%)
Jun 16, 2008 16.22 16.26 15.96 16.03 3,561,985 +0.56(+3.59%)
Jun 13, 2008 15.22 15.49 15.06 15.48 3,112,624 +0.49(+3.25%)
Jun 12, 2008 14.57 15.30 14.55 14.99 3,610,270 +0.16(+1.08%)
Jun 11, 2008 15.16 15.26 14.81 14.83 4,615,336 -0.82(-5.25%)
Jun 10, 2008 15.69 15.91 15.56 15.65 2,939,803 +0.07(+0.48%)
Jun 09, 2008 15.95 15.97 15.41 15.57 5,514,487 -0.74(-4.54%)
Jun 06, 2008 16.75 16.82 16.27 16.32 6,304,699 -1.56(-8.70%)
Jun 05, 2008 17.61 17.87 17.43 17.87 3,241,018 +0.93(+5.46%)
Jun 04, 2008 16.73 17.28 16.64 16.94 4,304,620 -0.47(-2.69%)
Jun 03, 2008 17.43 17.68 17.28 17.41 3,998,624 -0.41(-2.29%)
Jun 02, 2008 17.77 17.94 17.65 17.82 2,957,214 -0.65(-3.54%)
May 30, 2008 18.70 18.73 18.31 18.48 2,124,294 -0.09(-0.50%)
May 29, 2008 18.37 18.77 18.30 18.57 2,789,794 -0.49(-2.59%)
May 28, 2008 18.90 19.14 18.77 19.06 1,578,439 -0.23(-1.18%)
May 27, 2008 19.02 19.34 18.97 19.29 1,658,492 +0.26(+1.36%)
May 26, 2008 19.24 19.25 18.96 19.03 0 +0.00(+0.00%)
May 23, 2008 19.24 19.25 18.96 19.03 1,759,443 -0.23(-1.19%)
May 22, 2008 19.11 19.54 18.99 19.26 2,008,393 +0.19(+0.97%)
May 21, 2008 19.47 19.52 19.04 19.07 2,992,037 -0.72(-3.65%)
May 20, 2008 19.90 20.07 19.69 19.80 1,836,862 -0.06(-0.31%)
May 19, 2008 19.76 20.13 19.75 19.86 2,322,997 -0.22(-1.08%)
May 16, 2008 20.15 20.17 19.90 20.07 2,116,300 -0.44(-2.14%)
May 15, 2008 20.02 20.54 19.97 20.51 2,745,647 -0.05(-0.24%)
May 14, 2008 20.76 20.91 20.49 20.56 2,476,834 -0.62(-2.91%)
May 13, 2008 21.24 21.30 20.94 21.18 1,987,043 -0.57(-2.61%)
May 12, 2008 21.56 21.80 21.39 21.75 1,682,818 +0.06(+0.28%)
May 09, 2008 21.67 21.96 21.59 21.69 1,636,833 -0.65(-2.93%)
May 08, 2008 22.38 22.57 22.21 22.34 1,505,326 -0.15(-0.66%)
May 07, 2008 23.11 23.16 22.49 22.49 1,557,214 -0.91(-3.88%)
May 06, 2008 22.83 23.46 22.76 23.40 1,152,639 +0.28(+1.20%)
May 05, 2008 23.64 23.64 22.96 23.12 980,471 -0.25(-1.06%)
May 02, 2008 23.54 23.56 23.15 23.36 1,316,483 +0.17(+0.75%)
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.