Skip to main content

Barclays Plc ADR (NY: BCS )

9.450 +0.030 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 21.01 21.17 21.01 21.30 127,330 +0.01(+0.06%)
Oct 30, 2003 21.17 21.32 21.16 21.28 138,184 +0.25(+1.20%)
Oct 29, 2003 20.99 21.12 20.86 21.03 141,586 -0.03(-0.15%)
Oct 28, 2003 20.68 21.11 20.62 21.06 253,365 +0.02(+0.12%)
Oct 27, 2003 21.14 21.19 20.86 21.04 387,986 -0.44(-2.04%)
Oct 24, 2003 21.36 21.62 21.30 21.48 96,227 +0.00(+0.00%)
Oct 23, 2003 21.37 21.57 21.19 21.48 113,722 -0.08(-0.37%)
Oct 22, 2003 21.54 21.75 21.48 21.56 226,959 -0.56(-2.54%)
Oct 21, 2003 22.17 22.28 22.11 22.12 173,824 +0.15(+0.70%)
Oct 20, 2003 21.98 22.04 21.75 21.96 169,126 +0.44(+2.07%)
Oct 17, 2003 21.54 21.72 21.43 21.52 151,954 -0.01(-0.03%)
Oct 16, 2003 21.59 21.73 21.51 21.52 160,702 -0.08(-0.37%)
Oct 15, 2003 21.62 21.81 21.51 21.61 124,900 +0.02(+0.09%)
Oct 14, 2003 21.64 21.59 21.21 21.59 193,264 -0.06(-0.26%)
Oct 13, 2003 21.46 22.32 21.40 21.64 345,056 +0.15(+0.72%)
Oct 10, 2003 21.51 21.61 21.23 21.49 257,091 +0.44(+2.08%)
Oct 09, 2003 21.17 21.36 21.01 21.05 138,184 -0.11(-0.53%)
Oct 08, 2003 21.09 21.20 20.91 21.16 202,012 +0.30(+1.45%)
Oct 07, 2003 20.62 20.86 20.56 20.86 191,806 +0.15(+0.72%)
Oct 06, 2003 20.66 20.84 20.58 20.71 223,395 -0.37(-1.76%)
Oct 03, 2003 20.98 21.28 20.95 21.08 199,096 +0.50(+2.43%)
Oct 02, 2003 20.56 20.59 20.43 20.58 221,937 +0.25(+1.21%)
Oct 01, 2003 19.83 20.33 19.83 20.33 157,300 +1.20(+6.26%)
Sep 30, 2003 19.32 19.35 18.96 19.14 131,218 -0.33(-1.71%)
Sep 29, 2003 19.32 19.63 19.23 19.47 189,376 -0.02(-0.13%)
Sep 26, 2003 19.56 19.65 19.44 19.49 97,037 -0.25(-1.28%)
Sep 25, 2003 19.77 19.93 19.60 19.75 274,911 +0.04(+0.22%)
Sep 24, 2003 20.01 20.06 19.73 19.70 211,407 -0.60(-2.95%)
Sep 23, 2003 20.31 20.36 20.16 20.30 126,034 +0.04(+0.21%)
Sep 22, 2003 20.25 20.35 20.16 20.26 240,405 -0.01(-0.06%)
Sep 19, 2003 20.30 20.39 20.04 20.27 194,722 -0.09(-0.42%)
Sep 18, 2003 20.30 20.42 20.19 20.36 163,618 +0.53(+2.68%)
Sep 17, 2003 20.02 20.02 19.85 19.83 86,993 -0.02(-0.09%)
Sep 16, 2003 19.41 19.82 19.42 19.85 145,150 +0.43(+2.23%)
Sep 15, 2003 19.36 19.52 19.30 19.41 137,698 +0.09(+0.45%)
Sep 12, 2003 19.22 19.45 19.17 19.33 226,635 +0.72(+3.85%)
Sep 11, 2003 18.64 18.78 18.41 18.61 79,217 +0.10(+0.57%)
Sep 10, 2003 18.59 18.72 18.49 18.51 135,916 -0.31(-1.67%)
Sep 09, 2003 18.85 18.98 18.67 18.82 173,176 +0.19(+1.03%)
Sep 08, 2003 18.69 18.75 18.59 18.63 152,278 +0.14(+0.73%)
Sep 05, 2003 18.38 18.67 18.38 18.49 208,653 -0.09(-0.50%)
Sep 04, 2003 18.65 18.73 18.52 18.59 201,364 +0.06(+0.33%)
Sep 03, 2003 18.52 18.64 18.38 18.52 103,192 +0.35(+1.90%)
Sep 02, 2003 18.06 18.29 17.96 18.18 127,168 -0.08(-0.44%)
Aug 29, 2003 18.06 18.30 18.06 18.26 126,682 -0.26(-1.40%)
Aug 28, 2003 18.46 18.57 18.27 18.52 111,292 -0.04(-0.23%)
Aug 27, 2003 18.57 18.80 18.46 18.56 83,429 +0.10(+0.57%)
Aug 26, 2003 18.38 18.56 18.28 18.46 273,291 +0.09(+0.50%)
Aug 25, 2003 18.55 18.59 18.30 18.36 78,731 -0.19(-1.00%)
Aug 22, 2003 18.86 18.86 18.39 18.55 174,472 -0.34(-1.80%)
Aug 21, 2003 19.12 19.19 18.73 18.89 106,918 -0.23(-1.19%)
Aug 20, 2003 18.98 19.20 18.84 19.12 76,787 -0.10(-0.51%)
Aug 19, 2003 19.31 19.32 19.14 19.22 101,249 -0.41(-2.11%)
Aug 18, 2003 19.41 19.69 19.41 19.63 90,881 +0.19(+0.95%)
Aug 15, 2003 19.45 19.66 19.30 19.44 90,557 +0.17(+0.86%)
Aug 14, 2003 19.30 19.43 19.20 19.28 129,922 -0.13(-0.67%)
Aug 13, 2003 19.78 19.78 19.38 19.41 271,347 -0.22(-1.13%)
Aug 12, 2003 19.57 19.73 19.41 19.63 163,780 +0.12(+0.63%)
Aug 11, 2003 19.32 19.54 19.32 19.51 176,740 +0.28(+1.44%)
Aug 08, 2003 19.56 19.56 19.07 19.23 274,911 -0.07(-0.38%)
Aug 07, 2003 19.07 19.38 18.98 19.30 303,099 +1.46(+8.20%)
Aug 06, 2003 17.62 17.85 17.46 17.84 225,825 -0.14(-0.79%)
Aug 05, 2003 18.13 18.30 17.96 17.98 95,741 -0.44(-2.41%)
Aug 04, 2003 18.45 18.55 18.19 18.43 115,990 +0.09(+0.47%)
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.