Skip to main content

Barclays Plc ADR (NY: BCS )

11.95 +0.04 (+0.34%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 34.04 34.11 33.79 33.86 1,302,824 -0.07(-0.21%)
Apr 27, 2007 34.35 34.66 33.88 33.93 1,775,098 +0.57(+1.71%)
Apr 26, 2007 33.70 33.75 33.28 33.36 1,275,053 -0.82(-2.39%)
Apr 25, 2007 34.21 34.26 33.67 34.17 3,232,890 +1.01(+3.04%)
Apr 24, 2007 33.26 33.52 33.07 33.16 1,677,900 -0.83(-2.44%)
Apr 23, 2007 34.15 34.46 33.96 33.99 1,400,707 -1.01(-2.88%)
Apr 20, 2007 35.55 35.58 34.97 35.00 1,005,746 +0.50(+1.44%)
Apr 19, 2007 34.31 34.70 34.30 34.51 649,783 -0.44(-1.25%)
Apr 18, 2007 34.99 35.11 34.78 34.94 931,519 -0.20(-0.56%)
Apr 17, 2007 35.09 35.23 34.94 35.14 543,415 -0.08(-0.22%)
Apr 16, 2007 35.07 35.33 35.00 35.22 788,037 +0.22(+0.63%)
Apr 13, 2007 34.33 35.00 34.25 34.99 1,288,424 +0.81(+2.37%)
Apr 12, 2007 33.49 34.30 33.38 34.18 548,900 +0.42(+1.24%)
Apr 11, 2007 33.92 33.94 33.69 33.76 382,619 -0.27(-0.81%)
Apr 10, 2007 33.92 34.09 33.82 34.04 345,934 +0.26(+0.78%)
Apr 09, 2007 34.33 34.42 33.74 33.78 497,816 -0.16(-0.48%)
Apr 05, 2007 33.88 33.94 33.68 33.94 574,614 +0.20(+0.61%)
Apr 04, 2007 33.27 33.73 33.27 33.73 669,411 -0.05(-0.16%)
Apr 03, 2007 33.65 33.96 33.45 33.79 702,325 +0.20(+0.59%)
Apr 02, 2007 33.64 33.72 33.34 33.59 596,727 +0.37(+1.12%)
Mar 30, 2007 32.95 33.31 32.89 33.22 947,976 -0.17(-0.51%)
Mar 29, 2007 33.29 33.48 33.19 33.38 483,759 +0.33(+1.01%)
Mar 28, 2007 33.27 33.31 32.97 33.05 599,127 -0.43(-1.27%)
Mar 27, 2007 33.33 33.53 33.17 33.48 882,663 -0.85(-2.46%)
Mar 26, 2007 34.37 34.42 33.97 34.32 1,416,821 -0.34(-0.99%)
Mar 23, 2007 34.78 34.99 34.23 34.67 1,468,763 +0.83(+2.45%)
Mar 22, 2007 33.97 34.05 33.78 33.84 1,141,514 +0.36(+1.06%)
Mar 21, 2007 32.86 33.54 32.61 33.48 2,011,835 +1.28(+3.99%)
Mar 20, 2007 32.14 32.38 31.87 32.20 2,999,582 +1.08(+3.47%)
Mar 19, 2007 31.34 31.50 30.73 31.12 2,614,220 -0.09(-0.28%)
Mar 16, 2007 31.24 31.35 31.06 31.21 919,005 -0.18(-0.58%)
Mar 15, 2007 31.11 31.57 30.99 31.39 1,435,335 +0.05(+0.15%)
Mar 14, 2007 30.74 31.45 30.47 31.34 3,143,921 -0.32(-1.01%)
Mar 13, 2007 33.09 32.58 31.62 31.66 1,257,911 -1.42(-4.30%)
Mar 12, 2007 32.92 33.16 32.84 33.09 567,585 -0.22(-0.67%)
Mar 09, 2007 33.20 33.44 33.10 33.31 563,128 +0.30(+0.90%)
Mar 08, 2007 32.92 33.19 32.88 33.01 692,211 +0.45(+1.38%)
Mar 07, 2007 32.48 32.79 32.38 32.56 960,318 -0.75(-2.24%)
Mar 06, 2007 32.71 33.39 32.53 33.31 1,140,485 +1.40(+4.39%)
Mar 05, 2007 32.08 32.38 31.91 31.91 1,365,908 -0.64(-1.95%)
Mar 02, 2007 32.75 32.95 32.54 32.55 1,769,441 -0.93(-2.79%)
Mar 01, 2007 33.22 33.65 31.66 33.48 1,886,663 -0.68(-2.00%)
Feb 28, 2007 34.28 34.46 33.96 34.16 1,153,342 -0.34(-1.00%)
Feb 27, 2007 35.28 35.51 34.20 34.51 1,534,933 -1.78(-4.90%)
Feb 26, 2007 36.55 36.56 36.20 36.28 777,349 -0.15(-0.42%)
Feb 23, 2007 36.34 36.48 36.16 36.44 1,017,231 +0.36(+1.00%)
Feb 22, 2007 35.91 36.14 35.85 36.07 734,210 +0.10(+0.28%)
Feb 21, 2007 35.95 36.04 35.74 35.98 521,472 -0.16(-0.44%)
Feb 20, 2007 35.65 36.19 35.53 36.13 944,204 +0.30(+0.85%)
Feb 16, 2007 35.68 35.88 35.62 35.83 452,045 -0.10(-0.29%)
Feb 15, 2007 35.84 36.02 35.71 35.93 479,130 -0.09(-0.26%)
Feb 14, 2007 35.68 36.09 35.63 36.03 456,763 +0.47(+1.31%)
Feb 13, 2007 35.19 35.56 35.19 35.56 372,465 +0.48(+1.36%)
Feb 12, 2007 35.10 35.18 34.96 35.08 392,475 -0.10(-0.30%)
Feb 09, 2007 35.49 35.53 35.11 35.19 586,956 -0.04(-0.12%)
Feb 08, 2007 35.29 35.36 35.02 35.23 676,954 -0.10(-0.30%)
Feb 07, 2007 35.08 35.46 34.97 35.33 922,948 +0.01(+0.03%)
Feb 06, 2007 35.36 35.58 35.18 35.32 854,892 +0.61(+1.75%)
Feb 05, 2007 34.67 34.81 34.55 34.72 741,238 -0.36(-1.03%)
Feb 02, 2007 34.94 35.14 34.87 35.08 520,786 +0.19(+0.54%)
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.