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 (%)
Jul 29, 2005 23.11 23.38 22.98 23.05 625,184 -0.51(-2.18%)
Jul 28, 2005 23.45 23.56 23.33 23.56 323,306 +0.22(+0.95%)
Jul 27, 2005 23.21 23.36 23.08 23.34 335,134 +0.27(+1.16%)
Jul 26, 2005 22.95 23.14 22.88 23.07 428,217 +0.04(+0.18%)
Jul 25, 2005 23.02 23.10 22.95 23.03 306,163 -0.11(-0.45%)
Jul 22, 2005 23.21 23.25 23.01 23.14 302,735 -0.19(-0.83%)
Jul 21, 2005 23.26 23.47 23.00 23.33 452,045 +0.09(+0.40%)
Jul 20, 2005 22.86 23.34 22.78 23.23 499,016 +0.03(+0.13%)
Jul 19, 2005 23.13 23.30 22.90 23.21 477,588 -0.15(-0.62%)
Jul 18, 2005 23.47 23.52 23.33 23.35 296,221 -0.46(-1.94%)
Jul 15, 2005 23.68 23.89 23.65 23.81 351,248 -0.05(-0.20%)
Jul 14, 2005 24.00 24.09 23.80 23.86 437,131 +0.16(+0.66%)
Jul 13, 2005 23.63 23.73 23.52 23.70 410,046 +0.16(+0.69%)
Jul 12, 2005 23.47 23.65 23.39 23.54 371,819 +0.40(+1.71%)
Jul 11, 2005 22.96 23.23 22.95 23.14 339,248 +0.25(+1.10%)
Jul 08, 2005 22.67 22.98 22.60 22.89 299,649 +0.23(+1.00%)
Jul 07, 2005 22.34 22.75 22.32 22.66 919,177 -0.45(-1.94%)
Jul 06, 2005 23.12 23.25 23.01 23.11 308,735 -0.02(-0.08%)
Jul 05, 2005 23.04 23.23 22.92 23.13 369,590 -0.27(-1.17%)
Jul 01, 2005 23.53 23.59 23.32 23.40 278,393 +0.11(+0.45%)
Jun 30, 2005 23.46 23.55 23.29 23.30 489,073 -0.27(-1.14%)
Jun 29, 2005 23.54 23.63 23.42 23.57 560,900 -0.26(-1.10%)
Jun 28, 2005 23.66 23.83 23.56 23.83 186,509 +0.29(+1.21%)
Jun 27, 2005 23.59 23.67 23.53 23.54 209,480 -0.23(-0.98%)
Jun 24, 2005 23.89 23.92 23.75 23.78 275,478 -0.09(-0.37%)
Jun 23, 2005 24.15 24.21 23.85 23.86 628,098 +0.12(+0.52%)
Jun 22, 2005 23.58 23.76 23.52 23.74 439,360 +0.40(+1.72%)
Jun 21, 2005 23.10 23.42 23.07 23.34 320,906 +0.36(+1.55%)
Jun 20, 2005 22.75 23.02 22.68 22.98 287,135 -0.16(-0.71%)
Jun 17, 2005 23.18 23.22 23.05 23.15 499,358 +0.29(+1.28%)
Jun 16, 2005 22.79 22.92 22.59 22.86 530,386 +0.05(+0.20%)
Jun 15, 2005 22.87 22.87 22.60 22.81 411,246 +0.09(+0.39%)
Jun 14, 2005 22.75 22.80 22.64 22.72 353,819 +0.13(+0.57%)
Jun 13, 2005 22.48 22.63 22.41 22.59 420,503 +0.03(+0.13%)
Jun 10, 2005 22.66 22.70 22.41 22.56 261,936 +0.15(+0.65%)
Jun 09, 2005 22.25 22.44 22.10 22.42 258,164 +0.08(+0.37%)
Jun 08, 2005 22.65 22.69 22.20 22.34 345,762 -0.25(-1.11%)
Jun 07, 2005 22.39 22.68 22.39 22.59 322,791 +0.30(+1.33%)
Jun 06, 2005 22.20 22.38 22.08 22.29 379,704 +0.16(+0.71%)
Jun 03, 2005 22.24 22.32 22.05 22.13 557,128 -0.47(-2.07%)
Jun 02, 2005 22.64 22.64 22.48 22.60 340,448 +0.15(+0.65%)
Jun 01, 2005 22.27 22.60 22.27 22.45 345,591 +0.12(+0.55%)
May 31, 2005 22.42 22.43 22.31 22.33 387,933 -0.13(-0.57%)
May 27, 2005 22.52 22.55 22.30 22.46 533,643 -0.19(-0.82%)
May 26, 2005 22.43 22.72 22.37 22.65 974,718 -0.93(-3.93%)
May 25, 2005 23.62 23.76 23.56 23.57 525,758 +0.04(+0.15%)
May 24, 2005 23.59 23.60 23.49 23.54 265,021 -0.03(-0.12%)
May 23, 2005 23.42 23.68 23.37 23.57 556,614 +0.15(+0.65%)
May 20, 2005 23.35 23.50 23.25 23.42 461,988 -0.22(-0.94%)
May 19, 2005 23.77 23.77 23.63 23.64 325,877 -0.03(-0.12%)
May 18, 2005 23.47 23.78 23.43 23.67 530,729 +0.29(+1.22%)
May 17, 2005 23.16 23.57 23.15 23.38 487,702 -0.01(-0.05%)
May 16, 2005 23.18 23.48 23.14 23.39 388,961 +0.06(+0.25%)
May 13, 2005 23.43 23.61 23.28 23.33 333,591 -0.29(-1.21%)
May 12, 2005 23.77 23.84 23.57 23.62 249,079 -0.18(-0.76%)
May 11, 2005 23.67 23.83 23.55 23.80 547,872 -0.13(-0.54%)
May 10, 2005 24.13 24.14 23.86 23.93 384,333 -0.64(-2.59%)
May 09, 2005 24.35 24.61 24.27 24.56 273,764 +0.11(+0.45%)
May 06, 2005 24.62 24.62 24.39 24.45 205,194 -0.12(-0.50%)
May 05, 2005 24.63 24.81 24.50 24.58 343,534 +0.08(+0.31%)
May 04, 2005 24.26 24.62 24.16 24.50 255,250 +0.29(+1.20%)
May 03, 2005 23.95 24.35 23.91 24.21 253,365 +0.01(+0.02%)
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.