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, 2006 29.23 29.36 29.14 29.20 363,848 -0.15(-0.50%)
Jul 28, 2006 29.09 29.51 29.09 29.35 363,362 +0.63(+2.19%)
Jul 27, 2006 29.15 29.27 28.70 28.72 497,821 +0.38(+1.33%)
Jul 26, 2006 28.07 28.52 27.98 28.35 399,326 +0.25(+0.88%)
Jul 25, 2006 27.86 28.14 27.78 28.10 555,654 -0.12(-0.44%)
Jul 24, 2006 27.67 28.30 27.67 28.22 369,518 +0.61(+2.21%)
Jul 21, 2006 27.91 27.91 27.45 27.61 622,073 -0.32(-1.15%)
Jul 20, 2006 28.27 28.27 27.89 27.93 930,194 +0.12(+0.42%)
Jul 19, 2006 26.94 27.90 26.93 27.82 450,031 +0.93(+3.47%)
Jul 18, 2006 26.96 26.98 26.62 26.88 399,974 +0.20(+0.74%)
Jul 17, 2006 26.61 27.01 26.48 26.69 689,789 -0.23(-0.87%)
Jul 14, 2006 26.96 26.96 26.70 26.92 714,413 -0.06(-0.23%)
Jul 13, 2006 27.08 27.22 26.94 26.98 642,161 -0.46(-1.66%)
Jul 12, 2006 27.75 27.82 27.41 27.44 519,204 -0.71(-2.52%)
Jul 11, 2006 28.03 28.19 27.73 28.15 572,664 -0.22(-0.76%)
Jul 10, 2006 28.40 28.50 28.25 28.36 614,459 -0.37(-1.29%)
Jul 07, 2006 28.92 29.01 28.73 28.73 556,950 +0.15(+0.52%)
Jul 06, 2006 28.61 28.77 28.52 28.59 668,243 +0.17(+0.61%)
Jul 05, 2006 28.27 28.49 28.14 28.41 330,962 -0.12(-0.41%)
Jul 03, 2006 28.52 28.60 28.30 28.53 273,453 +0.27(+0.96%)
Jun 30, 2006 28.32 28.40 28.15 28.26 470,605 +0.16(+0.57%)
Jun 29, 2006 27.32 28.12 27.26 28.10 656,903 +1.06(+3.93%)
Jun 28, 2006 26.98 27.09 26.83 27.04 478,543 +0.31(+1.18%)
Jun 27, 2006 27.00 27.01 26.72 26.72 301,641 -0.52(-1.90%)
Jun 26, 2006 26.91 27.29 26.91 27.24 401,108 +0.14(+0.52%)
Jun 23, 2006 26.98 27.22 26.85 27.10 463,153 -0.34(-1.24%)
Jun 22, 2006 27.50 27.54 27.30 27.44 454,891 -0.30(-1.07%)
Jun 21, 2006 27.46 27.80 27.35 27.73 398,840 +0.28(+1.01%)
Jun 20, 2006 27.43 27.68 27.25 27.46 312,656 +0.05(+0.18%)
Jun 19, 2006 27.83 27.84 27.36 27.41 301,965 -0.25(-0.89%)
Jun 16, 2006 27.68 27.73 27.48 27.65 286,899 +0.01(+0.04%)
Jun 15, 2006 27.29 27.72 27.23 27.64 534,432 +0.65(+2.42%)
Jun 14, 2006 27.09 27.36 26.71 26.99 453,433 +0.14(+0.51%)
Jun 13, 2006 27.18 27.33 26.67 26.85 768,358 -0.48(-1.74%)
Jun 12, 2006 27.59 27.67 27.28 27.33 430,429 -0.43(-1.56%)
Jun 09, 2006 27.85 28.06 27.73 27.76 481,297 -0.06(-0.22%)
Jun 08, 2006 27.80 27.90 27.32 27.82 685,415 -0.38(-1.34%)
Jun 07, 2006 28.16 28.56 28.01 28.20 497,983 +0.02(+0.07%)
Jun 06, 2006 28.10 28.19 27.78 28.18 636,815 -0.25(-0.89%)
Jun 05, 2006 28.95 28.95 28.41 28.43 555,492 -0.80(-2.72%)
Jun 02, 2006 29.13 29.23 28.97 29.23 526,656 +0.10(+0.34%)
Jun 01, 2006 28.60 29.16 28.41 29.13 769,006 +0.52(+1.81%)
May 31, 2006 28.08 28.66 28.07 28.61 677,153 +1.07(+3.90%)
May 30, 2006 27.95 27.96 27.44 27.54 1,016,864 -0.64(-2.28%)
May 26, 2006 27.98 28.22 27.70 28.18 672,617 +0.19(+0.68%)
May 25, 2006 27.83 28.07 27.63 27.99 664,031 +0.17(+0.62%)
May 24, 2006 27.96 27.97 27.43 27.82 865,395 -0.46(-1.64%)
May 23, 2006 28.28 28.55 28.21 28.28 739,198 +0.41(+1.46%)
May 22, 2006 27.99 28.07 27.41 27.87 611,544 -0.70(-2.46%)
May 19, 2006 28.60 28.67 28.22 28.57 594,048 +0.01(+0.04%)
May 18, 2006 28.70 28.86 28.42 28.56 454,243 +0.01(+0.02%)
May 17, 2006 29.33 29.44 28.42 28.56 907,191 -1.26(-4.22%)
May 16, 2006 29.87 29.94 29.61 29.82 446,305 +0.22(+0.75%)
May 15, 2006 29.50 29.76 29.40 29.59 495,067 -0.33(-1.09%)
May 12, 2006 30.15 30.29 29.76 29.92 577,686 -0.44(-1.46%)
May 11, 2006 30.59 30.59 30.32 30.36 497,659 -0.52(-1.70%)
May 10, 2006 30.90 30.95 30.68 30.89 399,164 -0.24(-0.77%)
May 09, 2006 31.10 31.19 30.96 31.13 302,127 -0.06(-0.18%)
May 08, 2006 31.34 31.36 31.06 31.19 523,740 -0.27(-0.84%)
May 05, 2006 31.19 31.45 31.09 31.45 495,715 +0.65(+2.10%)
May 04, 2006 30.71 30.88 30.67 30.80 317,516 -0.12(-0.40%)
May 03, 2006 30.90 30.94 30.73 30.93 414,715 -0.57(-1.80%)
May 02, 2006 31.28 31.50 31.23 31.49 349,916 +0.72(+2.33%)
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.