Skip to main content

Barclays Plc ADR (NY: BCS )

12.41 -0.29 (-2.28%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 15.68 15.83 15.45 15.52 0 -0.23(-1.46%)
Aug 28, 2008 15.43 15.75 15.39 15.75 1,613,837 +0.89(+6.02%)
Aug 27, 2008 14.70 14.88 14.63 14.85 1,025,212 +0.38(+2.63%)
Aug 26, 2008 14.29 14.64 14.19 14.47 1,077,167 +0.09(+0.63%)
Aug 25, 2008 14.34 14.74 14.28 14.38 886,635 -0.49(-3.29%)
Aug 22, 2008 14.74 14.87 14.46 14.87 0 +0.61(+4.28%)
Aug 21, 2008 14.16 14.47 14.09 14.26 1,405,627 +0.00(+0.00%)
Aug 20, 2008 13.95 14.29 13.82 14.26 2,488,161 +0.09(+0.62%)
Aug 19, 2008 14.25 14.34 14.03 14.18 2,926,509 -0.60(-4.03%)
Aug 18, 2008 14.88 14.99 14.64 14.77 1,266,846 -0.55(-3.62%)
Aug 15, 2008 15.00 15.32 14.97 15.32 0 +0.01(+0.08%)
Aug 14, 2008 14.84 15.44 14.79 15.31 4,732,016 -0.35(-2.23%)
Aug 13, 2008 15.73 15.78 15.23 15.66 2,294,452 -0.80(-4.89%)
Aug 12, 2008 16.98 16.99 16.31 16.47 2,690,314 -0.51(-3.02%)
Aug 11, 2008 16.75 17.21 16.68 16.98 1,108,803 +0.25(+1.50%)
Aug 08, 2008 16.27 16.92 16.22 16.73 1,820,501 +0.10(+0.60%)
Aug 07, 2008 16.97 17.31 16.42 16.63 2,045,390 -0.33(-1.96%)
Aug 06, 2008 16.88 17.27 16.51 16.96 1,292,455 -0.26(-1.49%)
Aug 05, 2008 16.84 17.22 16.67 17.22 3,053,327 +1.37(+8.65%)
Aug 04, 2008 15.88 16.00 15.46 15.85 1,236,747 -0.06(-0.40%)
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.