Skip to main content

Barclays Plc ADR (NY: BCS )

11.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 27.45 27.45 27.21 27.30 366,676 -0.24(-0.87%)
Mar 30, 2006 27.52 27.82 27.44 27.54 653,126 +0.43(+1.57%)
Mar 29, 2006 26.89 27.24 26.89 27.11 733,181 +0.08(+0.28%)
Mar 28, 2006 27.29 27.33 26.96 27.04 475,873 -0.39(-1.42%)
Mar 27, 2006 27.49 27.52 27.32 27.43 272,564 -0.33(-1.20%)
Mar 24, 2006 27.67 27.83 27.57 27.76 238,108 +0.06(+0.23%)
Mar 23, 2006 27.77 27.88 27.56 27.70 388,104 -0.14(-0.50%)
Mar 22, 2006 27.55 27.87 27.55 27.84 391,875 +0.42(+1.53%)
Mar 21, 2006 27.49 27.66 27.37 27.42 446,731 -0.44(-1.59%)
Mar 20, 2006 27.96 28.00 27.74 27.86 464,731 +0.11(+0.38%)
Mar 17, 2006 27.77 27.78 27.57 27.76 394,275 +0.29(+1.04%)
Mar 16, 2006 27.27 27.56 27.26 27.47 295,364 +0.11(+0.38%)
Mar 15, 2006 27.31 27.38 27.09 27.36 1,559,618 -0.05(-0.17%)
Mar 14, 2006 27.21 27.46 27.19 27.41 634,269 +0.53(+1.97%)
Mar 13, 2006 26.85 27.01 26.82 26.88 361,362 +0.19(+0.70%)
Mar 10, 2006 26.47 26.73 26.40 26.69 446,560 +0.64(+2.44%)
Mar 09, 2006 26.23 26.29 26.06 26.06 204,680 -0.25(-0.95%)
Mar 08, 2006 26.18 26.41 26.08 26.31 351,762 -0.08(-0.31%)
Mar 07, 2006 26.25 26.48 26.24 26.39 369,590 -0.22(-0.83%)
Mar 06, 2006 26.79 26.82 26.51 26.61 322,449 -0.20(-0.74%)
Mar 03, 2006 26.55 26.93 26.55 26.81 320,906 +0.01(+0.04%)
Mar 02, 2006 26.76 26.80 26.52 26.80 317,477 -0.10(-0.37%)
Mar 01, 2006 26.83 27.04 26.80 26.90 451,188 -0.44(-1.62%)
Feb 28, 2006 27.35 27.50 27.20 27.34 510,158 -0.01(-0.04%)
Feb 27, 2006 27.32 27.45 27.27 27.35 399,932 +0.05(+0.19%)
Feb 24, 2006 27.36 27.48 27.28 27.30 400,275 +0.09(+0.32%)
Feb 23, 2006 27.30 27.42 27.17 27.21 545,986 +0.11(+0.39%)
Feb 22, 2006 26.95 27.15 26.93 27.11 568,614 +0.82(+3.11%)
Feb 21, 2006 26.27 26.34 26.17 26.29 451,188 -0.29(-1.10%)
Feb 17, 2006 26.50 26.65 26.48 26.58 309,763 -0.08(-0.28%)
Feb 16, 2006 26.44 26.67 26.35 26.66 399,075 +0.20(+0.75%)
Feb 15, 2006 26.34 26.53 26.26 26.46 401,132 -0.32(-1.18%)
Feb 14, 2006 26.50 26.81 26.41 26.78 378,333 +0.27(+1.03%)
Feb 13, 2006 26.50 26.64 26.36 26.50 613,870 +0.23(+0.89%)
Feb 10, 2006 26.29 26.37 26.06 26.27 451,874 +0.47(+1.81%)
Feb 09, 2006 25.67 25.98 25.64 25.80 390,675 +0.44(+1.72%)
Feb 08, 2006 25.33 25.43 25.14 25.36 289,535 +0.17(+0.67%)
Feb 07, 2006 25.33 25.40 25.18 25.19 309,935 -0.08(-0.32%)
Feb 06, 2006 25.50 25.52 25.20 25.28 213,937 -0.02(-0.09%)
Feb 03, 2006 25.12 25.38 25.05 25.30 274,450 -0.13(-0.50%)
Feb 02, 2006 25.51 25.62 25.32 25.43 440,389 -0.05(-0.21%)
Feb 01, 2006 25.55 25.73 25.40 25.48 429,589 +0.55(+2.22%)
Jan 31, 2006 24.85 25.11 24.82 24.93 299,135 +0.03(+0.12%)
Jan 30, 2006 25.01 25.02 24.76 24.90 362,390 -0.43(-1.68%)
Jan 27, 2006 25.47 25.50 25.26 25.32 341,991 +0.27(+1.07%)
Jan 26, 2006 25.01 25.19 24.98 25.05 330,506 +0.50(+2.02%)
Jan 25, 2006 24.67 24.67 24.41 24.56 388,104 +0.00(+0.00%)
Jan 24, 2006 24.44 24.66 24.38 24.56 786,151 -0.34(-1.36%)
Jan 23, 2006 24.78 24.90 24.65 24.90 728,553 +0.38(+1.55%)
Jan 20, 2006 25.03 25.05 24.48 24.52 322,277 -0.40(-1.59%)
Jan 19, 2006 24.97 25.08 24.83 24.91 595,185 +0.14(+0.57%)
Jan 18, 2006 24.77 24.85 24.65 24.77 485,645 -0.34(-1.35%)
Jan 17, 2006 25.10 25.15 24.97 25.11 384,847 -0.54(-2.11%)
Jan 13, 2006 25.70 25.73 25.56 25.66 200,909 -0.06(-0.25%)
Jan 12, 2006 25.79 25.92 25.66 25.72 349,705 -0.08(-0.32%)
Jan 11, 2006 25.61 25.86 25.59 25.80 329,477 +0.26(+1.03%)
Jan 10, 2006 25.50 25.59 25.45 25.54 300,506 -0.36(-1.37%)
Jan 09, 2006 25.57 25.96 25.48 25.89 384,676 -0.08(-0.31%)
Jan 06, 2006 25.78 26.04 25.72 25.98 382,790 +0.46(+1.81%)
Jan 05, 2006 25.63 25.66 25.45 25.52 317,306 -0.20(-0.79%)
Jan 04, 2006 25.56 25.79 25.56 25.72 465,588 +0.30(+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.