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 (%)
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%)
Sep 01, 2005 23.63 23.96 23.62 23.88 308,735 +0.37(+1.59%)
Aug 31, 2005 23.25 23.51 23.15 23.51 182,052 +0.28(+1.21%)
Aug 30, 2005 23.29 23.35 23.09 23.23 178,966 -0.12(-0.52%)
Aug 29, 2005 22.90 23.45 22.90 23.35 205,366 +0.01(+0.05%)
Aug 26, 2005 23.51 23.51 23.30 23.34 163,195 -0.23(-0.97%)
Aug 25, 2005 23.58 23.65 23.43 23.57 364,962 +0.15(+0.62%)
Aug 24, 2005 23.57 23.58 23.35 23.42 267,593 -0.14(-0.59%)
Aug 23, 2005 23.60 23.65 23.51 23.56 388,104 -0.11(-0.47%)
Aug 22, 2005 23.87 23.92 23.58 23.67 331,534 +0.08(+0.32%)
Aug 19, 2005 23.46 23.64 23.39 23.60 379,876 +0.06(+0.25%)
Aug 18, 2005 23.67 23.67 23.47 23.54 474,331 -0.43(-1.80%)
Aug 17, 2005 23.99 24.03 23.91 23.97 298,621 -0.43(-1.75%)
Aug 16, 2005 24.36 24.54 24.30 24.40 482,216 -0.28(-1.13%)
Aug 15, 2005 24.56 24.73 24.49 24.68 289,021 +0.02(+0.07%)
Aug 12, 2005 24.58 24.74 24.54 24.66 340,448 -0.15(-0.61%)
Aug 11, 2005 24.73 24.86 24.69 24.81 311,477 +0.08(+0.33%)
Aug 10, 2005 24.88 24.97 24.58 24.73 661,869 +0.15(+0.62%)
Aug 09, 2005 24.42 24.73 24.31 24.58 1,436,707 +0.23(+0.96%)
Aug 08, 2005 24.52 24.58 24.28 24.34 436,617 +0.29(+1.21%)
Aug 05, 2005 24.21 24.23 23.88 24.05 629,127 +0.71(+3.05%)
Aug 04, 2005 23.09 23.54 22.99 23.34 573,071 -0.16(-0.70%)
Aug 03, 2005 23.36 23.64 23.34 23.50 341,477 -0.02(-0.07%)
Aug 02, 2005 23.56 23.59 23.48 23.52 287,992 +0.13(+0.55%)
Aug 01, 2005 23.39 23.43 23.28 23.39 315,249 +0.34(+1.49%)
Jul 29, 2005 23.11 23.38 22.98 23.05 625,184 -0.51(-2.18%)
Jul 28, 2005 23.45 23.56 23.33 23.56 323,306 +0.22(+0.95%)
Jul 27, 2005 23.21 23.36 23.08 23.34 335,134 +0.27(+1.16%)
Jul 26, 2005 22.95 23.14 22.88 23.07 428,217 +0.04(+0.18%)
Jul 25, 2005 23.02 23.10 22.95 23.03 306,163 -0.11(-0.45%)
Jul 22, 2005 23.21 23.25 23.01 23.14 302,735 -0.19(-0.83%)
Jul 21, 2005 23.26 23.47 23.00 23.33 452,045 +0.09(+0.40%)
Jul 20, 2005 22.86 23.34 22.78 23.23 499,016 +0.03(+0.13%)
Jul 19, 2005 23.13 23.30 22.90 23.21 477,588 -0.15(-0.62%)
Jul 18, 2005 23.47 23.52 23.33 23.35 296,221 -0.46(-1.94%)
Jul 15, 2005 23.68 23.89 23.65 23.81 351,248 -0.05(-0.20%)
Jul 14, 2005 24.00 24.09 23.80 23.86 437,131 +0.16(+0.66%)
Jul 13, 2005 23.63 23.73 23.52 23.70 410,046 +0.16(+0.69%)
Jul 12, 2005 23.47 23.65 23.39 23.54 371,819 +0.40(+1.71%)
Jul 11, 2005 22.96 23.23 22.95 23.14 339,248 +0.25(+1.10%)
Jul 08, 2005 22.67 22.98 22.60 22.89 299,649 +0.23(+1.00%)
Jul 07, 2005 22.34 22.75 22.32 22.66 919,177 -0.45(-1.94%)
Jul 06, 2005 23.12 23.25 23.01 23.11 308,735 -0.02(-0.08%)
Jul 05, 2005 23.04 23.23 22.92 23.13 369,590 -0.27(-1.17%)
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.