Barclays Plc ADR (NY: BCS )

12.14 -0.11 (-0.86%)
Streaming Delayed Price Updated: 10:42 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 24.09 24.13 23.75 23.78 539,986 -0.09(-0.37%)
Nov 29, 2005 23.85 24.03 23.67 23.87 608,041 -0.54(-2.22%)
Nov 28, 2005 24.33 24.45 24.12 24.41 511,187 +0.17(+0.70%)
Nov 25, 2005 24.42 24.42 24.12 24.24 1,041,402 -0.53(-2.12%)
Nov 23, 2005 24.52 24.86 24.47 24.77 205,880 +0.27(+1.10%)
Nov 22, 2005 24.16 24.59 24.01 24.50 318,677 +0.01(+0.05%)
Nov 21, 2005 24.58 24.61 24.32 24.49 273,250 -0.08(-0.31%)
Nov 18, 2005 24.55 24.61 24.39 24.56 265,364 +0.25(+1.01%)
Nov 17, 2005 24.13 24.33 24.10 24.32 223,194 +0.40(+1.66%)
Nov 16, 2005 24.13 24.13 23.85 23.92 309,249 -0.40(-1.65%)
Nov 15, 2005 24.33 24.52 24.25 24.33 376,619 +0.02(+0.07%)
Nov 14, 2005 24.18 24.35 24.18 24.31 218,223 +0.08(+0.31%)
Nov 11, 2005 24.07 24.31 24.07 24.23 230,394 +0.15(+0.63%)
Nov 10, 2005 23.97 24.19 23.88 24.08 316,106 +0.43(+1.83%)
Nov 09, 2005 23.65 23.79 23.52 23.65 366,162 -0.13(-0.54%)
Nov 08, 2005 24.07 23.88 23.56 23.78 369,419 -0.29(-1.19%)
Nov 07, 2005 23.93 24.12 23.86 24.06 227,651 +0.23(+0.98%)
Nov 04, 2005 24.05 24.05 23.61 23.83 664,783 -0.26(-1.07%)
Nov 03, 2005 24.14 24.31 24.03 24.09 567,757 +0.31(+1.30%)
Nov 02, 2005 23.35 23.81 23.35 23.78 638,384 +0.65(+2.80%)
Nov 01, 2005 23.35 23.38 23.08 23.13 234,337 +0.02(+0.08%)
Oct 31, 2005 23.07 23.18 23.00 23.11 261,250 +0.36(+1.56%)
Oct 28, 2005 22.74 22.84 22.52 22.76 331,020 +0.11(+0.46%)
Oct 27, 2005 22.81 22.83 22.60 22.65 333,248 -0.25(-1.07%)
Oct 26, 2005 22.73 23.13 22.72 22.90 458,217 -0.05(-0.20%)
Oct 25, 2005 23.05 23.20 22.76 22.94 667,697 +0.19(+0.85%)
Oct 24, 2005 22.48 22.75 22.46 22.75 373,190 +0.42(+1.88%)
Oct 21, 2005 22.38 22.47 22.20 22.33 525,586 +0.22(+0.98%)
Oct 20, 2005 22.37 22.41 22.01 22.11 703,868 +0.04(+0.18%)
Oct 19, 2005 21.83 22.20 21.68 22.07 741,752 +0.16(+0.72%)
Oct 18, 2005 22.20 22.21 21.88 21.92 1,048,430 -0.49(-2.19%)
Oct 17, 2005 22.45 22.46 22.30 22.41 919,519 -0.56(-2.44%)
Oct 14, 2005 22.62 23.01 22.54 22.97 805,522 +0.42(+1.86%)
Oct 13, 2005 22.57 22.63 22.43 22.55 671,126 -0.29(-1.25%)
Oct 12, 2005 23.18 23.19 22.77 22.83 414,675 -0.40(-1.73%)
Oct 11, 2005 23.42 23.43 23.16 23.23 333,420 -0.08(-0.33%)
Oct 10, 2005 23.39 23.44 23.24 23.31 265,879 +0.01(+0.02%)
Oct 07, 2005 23.40 23.44 23.26 23.30 582,499 -0.24(-1.02%)
Oct 06, 2005 23.68 23.76 23.51 23.54 517,015 -0.17(-0.71%)
Oct 05, 2005 23.95 23.96 23.71 23.71 417,932 -0.27(-1.12%)
Oct 04, 2005 24.09 24.31 23.98 23.98 243,422 -0.18(-0.72%)
Oct 03, 2005 24.02 24.30 24.02 24.16 380,904 +0.37(+1.54%)
Sep 30, 2005 23.88 23.94 23.69 23.79 317,306 -0.20(-0.85%)
Sep 29, 2005 23.84 24.12 23.75 23.99 338,391 +0.15(+0.61%)
Sep 28, 2005 23.85 23.95 23.74 23.85 250,450 +0.15(+0.64%)
Sep 27, 2005 23.64 23.83 23.57 23.70 220,623 -0.13(-0.54%)
Sep 26, 2005 23.86 23.93 23.77 23.82 191,823 +0.03(+0.15%)
Sep 23, 2005 23.78 23.89 23.71 23.79 176,909 +0.00(+0.00%)
Sep 22, 2005 23.68 23.79 23.54 23.79 267,764 -0.08(-0.32%)
Sep 21, 2005 24.07 24.13 23.84 23.86 218,565 -0.20(-0.85%)
Sep 20, 2005 24.21 24.46 23.99 24.07 208,109 -0.04(-0.17%)
Sep 19, 2005 24.25 24.25 23.98 24.11 297,078 +0.08(+0.34%)
Sep 16, 2005 24.03 24.07 23.82 24.03 469,188 -0.01(-0.02%)
Sep 15, 2005 23.89 24.13 23.77 24.03 298,278 -0.26(-1.06%)
Sep 14, 2005 24.49 24.52 24.24 24.29 167,481 -0.20(-0.83%)
Sep 13, 2005 24.61 24.65 24.40 24.49 208,451 +0.08(+0.31%)
Sep 12, 2005 24.43 24.52 24.37 24.42 192,680 -0.29(-1.16%)
Sep 09, 2005 24.55 24.80 24.50 24.70 175,709 +0.11(+0.45%)
Sep 08, 2005 24.63 24.69 24.52 24.59 196,280 -0.10(-0.40%)
Sep 07, 2005 24.70 24.76 24.56 24.69 278,564 +0.02(+0.07%)
Sep 06, 2005 24.65 24.73 24.54 24.68 444,160 +0.58(+2.42%)
Sep 02, 2005 24.09 24.20 23.92 24.09 233,651 +0.21(+0.88%)
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.