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 (%)
Nov 30, 2007 29.01 29.07 28.28 28.62 2,713,850 +1.09(+3.97%)
Nov 29, 2007 27.22 27.73 26.96 27.52 1,919,290 -1.12(-3.90%)
Nov 28, 2007 27.78 28.71 27.77 28.64 2,540,151 +1.56(+5.77%)
Nov 27, 2007 26.48 27.13 26.28 27.08 3,754,045 +2.15(+8.64%)
Nov 26, 2007 25.52 25.72 24.85 24.93 2,007,539 -1.04(-3.99%)
Nov 23, 2007 25.69 26.13 25.66 25.96 956,017 +0.99(+3.95%)
Nov 21, 2007 25.41 25.49 24.62 24.98 2,733,886 -1.12(-4.28%)
Nov 20, 2007 25.79 26.47 25.56 26.09 2,655,933 +1.13(+4.53%)
Nov 19, 2007 25.27 25.31 24.67 24.96 2,752,774 -0.99(-3.81%)
Nov 16, 2007 26.30 26.36 25.62 25.95 2,420,904 -0.59(-2.23%)
Nov 15, 2007 26.58 27.25 26.26 26.54 2,127,525 -0.54(-1.98%)
Nov 14, 2007 27.40 27.57 26.77 27.08 2,670,381 -0.48(-1.72%)
Nov 13, 2007 27.04 27.61 26.73 27.56 3,116,182 +1.94(+7.59%)
Nov 12, 2007 25.39 26.49 25.32 25.61 4,842,422 +1.01(+4.09%)
Nov 09, 2007 23.63 25.15 23.54 24.61 6,487,043 -0.91(-3.58%)
Nov 08, 2007 25.90 25.93 24.82 25.52 3,272,563 -0.41(-1.57%)
Nov 07, 2007 26.46 26.88 25.88 25.93 2,648,998 -1.35(-4.93%)
Nov 06, 2007 26.99 27.30 26.81 27.27 2,754,954 +0.55(+2.06%)
Nov 05, 2007 26.41 27.01 26.35 26.72 4,075,509 -0.95(-3.44%)
Nov 02, 2007 27.91 28.33 27.15 27.67 4,345,607 -1.48(-5.08%)
Nov 01, 2007 29.41 29.56 28.94 29.15 2,499,797 -2.23(-7.12%)
Oct 31, 2007 30.99 31.39 30.65 31.39 2,418,143 +0.93(+3.06%)
Oct 30, 2007 30.42 30.75 30.35 30.46 1,239,449 +0.06(+0.20%)
Oct 29, 2007 30.43 30.48 30.04 30.40 1,434,657 +0.15(+0.49%)
Oct 26, 2007 30.19 30.35 29.70 30.25 2,009,752 +1.05(+3.59%)
Oct 25, 2007 29.73 29.78 29.12 29.20 2,006,998 -0.58(-1.95%)
Oct 24, 2007 29.93 30.02 29.26 29.78 1,823,616 -0.37(-1.23%)
Oct 23, 2007 30.46 30.46 29.72 30.15 1,142,250 +0.75(+2.54%)
Oct 22, 2007 29.11 29.59 29.03 29.40 1,319,153 -0.14(-0.48%)
Oct 19, 2007 29.77 29.99 29.49 29.54 1,851,484 -0.95(-3.12%)
Oct 18, 2007 30.59 31.02 30.38 30.49 1,125,726 -0.71(-2.28%)
Oct 17, 2007 31.54 31.57 30.85 31.20 1,216,122 +0.51(+1.67%)
Oct 16, 2007 30.98 30.99 30.64 30.69 1,341,184 -1.11(-3.49%)
Oct 15, 2007 32.15 32.25 31.33 31.80 1,323,689 -0.76(-2.33%)
Oct 12, 2007 32.28 32.70 32.23 32.56 823,664 +0.09(+0.28%)
Oct 11, 2007 32.57 32.84 32.30 32.47 959,516 -0.50(-1.52%)
Oct 10, 2007 33.06 33.14 32.86 32.97 825,867 -0.66(-1.96%)
Oct 09, 2007 33.30 33.65 33.23 33.63 1,515,171 +0.11(+0.33%)
Oct 08, 2007 33.64 33.82 33.27 33.52 864,909 +0.16(+0.48%)
Oct 05, 2007 33.20 33.44 33.12 33.36 892,935 +0.44(+1.33%)
Oct 04, 2007 33.09 33.15 32.28 32.92 1,844,189 +0.81(+2.52%)
Oct 03, 2007 32.10 32.35 31.99 32.11 2,717,685 +0.69(+2.20%)
Oct 02, 2007 31.67 31.78 31.17 31.42 1,352,038 +0.82(+2.68%)
Oct 01, 2007 30.23 30.82 30.23 30.60 1,205,430 +0.59(+1.95%)
Sep 28, 2007 29.95 30.12 29.48 30.01 942,668 -0.38(-1.24%)
Sep 27, 2007 30.40 30.52 29.98 30.39 1,020,913 +0.56(+1.86%)
Sep 26, 2007 30.14 30.24 29.54 29.83 1,252,733 -0.09(-0.31%)
Sep 25, 2007 29.32 29.93 29.30 29.93 1,409,872 -0.55(-1.80%)
Sep 24, 2007 31.02 31.11 30.47 30.48 1,405,174 -1.22(-3.86%)
Sep 21, 2007 31.36 31.74 31.55 31.70 1,154,400 +0.51(+1.62%)
Sep 20, 2007 30.70 31.34 30.94 31.19 1,590,014 -0.14(-0.43%)
Sep 19, 2007 31.22 31.84 31.26 31.33 1,649,143 +0.39(+1.26%)
Sep 18, 2007 29.07 30.96 29.55 30.94 2,348,653 +1.86(+6.41%)
Sep 17, 2007 28.50 29.14 28.51 29.07 3,133,535 -0.65(-2.18%)
Sep 14, 2007 29.30 29.88 29.25 29.72 1,964,878 -1.08(-3.51%)
Sep 13, 2007 30.54 30.88 30.46 30.80 608,142 +0.34(+1.11%)
Sep 12, 2007 30.30 30.67 30.17 30.46 1,034,197 -0.04(-0.14%)
Sep 11, 2007 29.68 30.54 30.07 30.51 1,311,377 +1.22(+4.15%)
Sep 10, 2007 29.38 30.12 28.93 29.29 1,612,208 -0.12(-0.42%)
Sep 07, 2007 29.33 29.63 29.11 29.41 1,651,087 -0.95(-3.13%)
Sep 06, 2007 30.23 30.56 29.68 30.36 3,067,439 -0.57(-1.86%)
Sep 05, 2007 30.98 31.17 30.73 30.94 1,222,116 -0.83(-2.62%)
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.