Skip to main content

Barclays Plc ADR (NY: BCS )

12.01 +0.10 (+0.84%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 24.40 24.40 24.14 24.28 192,166 -0.01(-0.05%)
Nov 29, 2004 24.28 24.48 24.21 24.29 401,475 +0.18(+0.75%)
Nov 26, 2004 24.18 24.22 24.04 24.11 306,335 -0.61(-2.48%)
Nov 24, 2004 24.77 24.83 24.54 24.72 175,367 -0.04(-0.16%)
Nov 23, 2004 24.66 24.88 24.55 24.76 184,281 +0.18(+0.71%)
Nov 22, 2004 24.41 24.76 24.37 24.59 220,965 -0.18(-0.73%)
Nov 19, 2004 25.01 25.01 24.54 24.77 200,566 -0.16(-0.65%)
Nov 18, 2004 25.04 25.10 24.89 24.93 169,881 -0.24(-0.95%)
Nov 17, 2004 25.05 25.17 24.97 25.17 250,793 +0.40(+1.63%)
Nov 16, 2004 24.70 24.88 24.64 24.77 194,737 +0.03(+0.14%)
Nov 15, 2004 24.85 24.95 24.69 24.73 335,648 +0.00(+0.00%)
Nov 12, 2004 24.63 24.82 24.49 24.73 206,051 +0.04(+0.17%)
Nov 11, 2004 24.66 24.76 24.51 24.69 238,622 +0.20(+0.83%)
Nov 10, 2004 24.59 24.65 24.28 24.49 263,993 +0.16(+0.67%)
Nov 09, 2004 24.30 24.41 24.19 24.33 151,196 -0.12(-0.48%)
Nov 08, 2004 24.20 24.48 24.14 24.44 201,252 +0.08(+0.31%)
Nov 05, 2004 24.30 24.42 24.22 24.37 175,709 +0.16(+0.65%)
Nov 04, 2004 24.00 24.37 23.82 24.21 156,853 +0.19(+0.78%)
Nov 03, 2004 24.14 24.17 23.92 24.02 192,852 +0.26(+1.10%)
Nov 02, 2004 23.75 23.98 23.71 23.76 323,820 +0.48(+2.08%)
Nov 01, 2004 23.15 23.44 23.05 23.28 151,539 +0.26(+1.12%)
Oct 29, 2004 23.08 23.12 22.95 23.02 384,847 -0.30(-1.30%)
Oct 28, 2004 23.28 23.45 23.03 23.32 1,756,584 -0.02(-0.10%)
Oct 27, 2004 23.45 23.45 23.14 23.35 199,195 -0.08(-0.32%)
Oct 26, 2004 23.14 23.51 23.11 23.42 191,138 +0.43(+1.85%)
Oct 25, 2004 23.11 23.20 22.92 23.00 153,253 -0.12(-0.53%)
Oct 22, 2004 23.31 23.40 23.01 23.12 186,681 -0.18(-0.75%)
Oct 21, 2004 23.45 23.45 23.13 23.29 370,105 -0.25(-1.04%)
Oct 20, 2004 23.18 23.54 23.18 23.54 173,481 +0.13(+0.57%)
Oct 19, 2004 23.54 23.67 23.36 23.40 367,705 -0.05(-0.20%)
Oct 18, 2004 23.48 23.54 23.14 23.45 317,992 +0.02(+0.07%)
Oct 15, 2004 23.30 23.55 23.20 23.43 337,877 +0.09(+0.37%)
Oct 14, 2004 23.68 23.70 23.33 23.35 365,305 -0.11(-0.45%)
Oct 13, 2004 23.86 23.86 23.28 23.45 433,874 -0.01(-0.05%)
Oct 12, 2004 23.65 23.65 23.35 23.46 421,532 -0.67(-2.76%)
Oct 11, 2004 24.26 24.34 24.09 24.13 416,046 +0.22(+0.90%)
Oct 08, 2004 23.95 24.27 23.81 23.91 373,704 +0.43(+1.84%)
Oct 07, 2004 23.35 23.64 23.28 23.48 238,108 -0.05(-0.20%)
Oct 06, 2004 23.30 23.54 23.25 23.53 211,194 +0.01(+0.02%)
Oct 05, 2004 23.60 23.84 23.47 23.52 223,194 +0.12(+0.52%)
Oct 04, 2004 23.30 23.57 23.25 23.40 416,732 +0.24(+1.03%)
Oct 01, 2004 22.85 23.24 22.77 23.16 345,762 +0.59(+2.61%)
Sep 30, 2004 22.51 22.65 22.42 22.57 230,908 -0.28(-1.23%)
Sep 29, 2004 22.61 22.87 22.56 22.85 232,965 +0.24(+1.06%)
Sep 28, 2004 22.63 22.67 22.42 22.61 226,622 -0.09(-0.39%)
Sep 27, 2004 22.58 22.74 22.45 22.70 187,023 -0.12(-0.54%)
Sep 24, 2004 22.59 22.96 22.59 22.82 276,335 +0.84(+3.82%)
Sep 23, 2004 22.60 22.64 21.93 21.98 339,077 -0.87(-3.80%)
Sep 22, 2004 23.01 23.09 22.84 22.85 227,994 -0.12(-0.51%)
Sep 21, 2004 22.77 23.04 22.60 22.97 448,274 +0.68(+3.06%)
Sep 20, 2004 22.26 22.37 22.17 22.28 195,080 -0.26(-1.16%)
Sep 17, 2004 22.55 22.58 22.20 22.55 241,879 -0.02(-0.08%)
Sep 16, 2004 22.34 22.72 22.34 22.56 195,937 +0.22(+0.99%)
Sep 15, 2004 22.60 22.60 22.27 22.34 282,335 -0.32(-1.42%)
Sep 14, 2004 22.53 22.72 22.16 22.66 198,680 +0.02(+0.08%)
Sep 13, 2004 22.63 22.70 22.50 22.65 468,502 +0.09(+0.39%)
Sep 10, 2004 22.54 22.62 22.43 22.56 252,507 +0.25(+1.12%)
Sep 09, 2004 22.02 22.35 21.96 22.31 201,080 +0.16(+0.74%)
Sep 08, 2004 22.06 22.28 22.01 22.14 156,853 +0.09(+0.42%)
Sep 07, 2004 22.08 22.29 21.99 22.05 265,193 -0.03(-0.13%)
Sep 03, 2004 21.93 22.17 21.89 22.08 170,224 +0.02(+0.08%)
Sep 02, 2004 21.89 22.07 21.85 22.06 181,366 +0.16(+0.72%)
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.