Barclays Plc ADR (NY: BCS )

11.95 +0.04 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 20.77 20.99 20.73 20.77 54,684 +0.01(+0.06%)
Nov 26, 2003 20.56 20.76 20.50 20.76 162,681 +0.44(+2.18%)
Nov 25, 2003 20.39 20.43 20.21 20.31 237,594 +0.30(+1.52%)
Nov 24, 2003 19.83 20.09 19.83 20.01 255,250 +0.47(+2.39%)
Nov 21, 2003 19.44 19.69 19.34 19.54 92,569 +0.10(+0.51%)
Nov 20, 2003 19.43 19.66 19.41 19.44 112,111 -0.13(-0.66%)
Nov 19, 2003 19.45 19.57 19.40 19.57 118,282 +0.12(+0.60%)
Nov 18, 2003 19.59 19.69 19.50 19.45 87,597 -0.13(-0.68%)
Nov 17, 2003 19.42 19.64 19.33 19.59 204,852 +0.31(+1.63%)
Nov 14, 2003 19.54 19.57 19.32 19.27 242,222 -0.43(-2.16%)
Nov 13, 2003 19.60 19.79 19.56 19.70 166,967 -0.16(-0.82%)
Nov 12, 2003 19.52 19.92 19.52 19.86 118,625 +0.37(+1.92%)
Nov 11, 2003 19.55 19.55 19.50 19.49 107,654 -0.16(-0.83%)
Nov 10, 2003 19.68 19.71 19.52 19.65 233,822 -0.17(-0.85%)
Nov 07, 2003 19.78 19.93 19.73 19.82 122,396 +0.11(+0.56%)
Nov 06, 2003 19.60 19.76 19.54 19.71 208,280 +0.14(+0.72%)
Nov 05, 2003 19.44 19.62 19.37 19.57 247,708 -0.16(-0.80%)
Nov 04, 2003 19.75 19.83 19.70 19.73 228,508 -0.04(-0.21%)
Nov 03, 2003 19.83 19.85 19.65 19.77 227,925 -0.36(-1.77%)
Oct 31, 2003 19.86 20.01 19.86 20.13 134,739 +0.01(+0.06%)
Oct 30, 2003 20.01 20.15 20.00 20.11 146,224 +0.24(+1.20%)
Oct 29, 2003 19.83 19.96 19.72 19.87 149,824 -0.03(-0.15%)
Oct 28, 2003 19.54 19.94 19.48 19.90 268,107 +0.02(+0.12%)
Oct 27, 2003 19.98 20.02 19.72 19.88 410,561 -0.41(-2.04%)
Oct 24, 2003 20.19 20.43 20.13 20.29 101,826 +0.00(+0.00%)
Oct 23, 2003 20.20 20.39 20.03 20.29 120,339 -0.08(-0.37%)
Oct 22, 2003 20.36 20.55 20.30 20.37 240,165 -0.53(-2.54%)
Oct 21, 2003 20.95 21.06 20.89 20.90 183,938 +0.15(+0.70%)
Oct 20, 2003 20.77 20.83 20.55 20.76 178,966 +0.42(+2.07%)
Oct 17, 2003 20.36 20.53 20.25 20.34 160,795 -0.01(-0.03%)
Oct 16, 2003 20.40 20.53 20.33 20.34 170,052 -0.08(-0.37%)
Oct 15, 2003 20.43 20.61 20.33 20.42 132,168 +0.02(+0.09%)
Oct 14, 2003 20.45 20.41 20.04 20.40 204,509 -0.05(-0.26%)
Oct 13, 2003 20.28 21.09 20.22 20.45 365,133 +0.15(+0.72%)
Oct 10, 2003 20.33 20.42 20.07 20.31 272,050 +0.41(+2.08%)
Oct 09, 2003 20.01 20.18 19.86 19.89 146,224 -0.11(-0.53%)
Oct 08, 2003 19.93 20.04 19.76 20.00 213,766 +0.29(+1.45%)
Oct 07, 2003 19.49 19.72 19.43 19.71 202,966 +0.14(+0.72%)
Oct 06, 2003 19.52 19.69 19.45 19.57 236,394 -0.35(-1.76%)
Oct 03, 2003 19.82 20.11 19.80 19.92 210,680 +0.47(+2.43%)
Oct 02, 2003 19.43 19.45 19.31 19.45 234,851 +0.23(+1.21%)
Oct 01, 2003 18.74 19.22 18.74 19.22 166,452 +1.13(+6.26%)
Sep 30, 2003 18.26 18.28 17.91 18.08 138,853 -0.32(-1.71%)
Sep 29, 2003 18.26 18.55 18.18 18.40 200,394 -0.02(-0.13%)
Sep 26, 2003 18.49 18.57 18.38 18.42 102,683 -0.24(-1.28%)
Sep 25, 2003 18.68 18.83 18.52 18.66 290,907 +0.04(+0.22%)
Sep 24, 2003 18.91 18.96 18.65 18.62 223,708 -0.57(-2.95%)
Sep 23, 2003 19.19 19.24 19.05 19.19 133,368 +0.04(+0.21%)
Sep 22, 2003 19.14 19.23 19.05 19.15 254,393 -0.01(-0.06%)
Sep 19, 2003 19.18 19.27 18.94 19.16 206,051 -0.08(-0.42%)
Sep 18, 2003 19.18 19.30 19.08 19.24 173,138 +0.50(+2.68%)
Sep 17, 2003 18.92 18.92 18.75 18.74 92,054 -0.02(-0.09%)
Sep 16, 2003 18.35 18.73 18.35 18.75 153,596 +0.41(+2.23%)
Sep 15, 2003 18.29 18.45 18.24 18.35 145,710 +0.08(+0.45%)
Sep 12, 2003 18.17 18.38 18.12 18.26 239,822 +0.68(+3.85%)
Sep 11, 2003 17.61 17.75 17.40 17.59 83,826 +0.10(+0.57%)
Sep 10, 2003 17.56 17.69 17.47 17.49 143,824 -0.30(-1.67%)
Sep 09, 2003 17.82 17.94 17.64 17.79 183,252 +0.18(+1.03%)
Sep 08, 2003 17.66 17.72 17.57 17.61 161,138 +0.13(+0.73%)
Sep 05, 2003 17.37 17.65 17.37 17.48 220,794 -0.09(-0.50%)
Sep 04, 2003 17.62 17.70 17.50 17.56 213,080 +0.06(+0.33%)
Sep 03, 2003 17.51 17.62 17.37 17.51 109,197 +0.33(+1.90%)
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.