Skip to main content

Barclays Plc ADR (NY: BCS )

9.450 +0.030 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 26.30 26.57 26.26 26.38 282,687 +0.03(+0.12%)
Jan 30, 2006 26.46 26.48 26.20 26.35 342,464 -0.45(-1.68%)
Jan 27, 2006 26.95 26.99 26.73 26.80 323,186 +0.28(+1.07%)
Jan 26, 2006 26.47 26.66 26.43 26.51 312,332 +0.52(+2.02%)
Jan 25, 2006 26.11 26.11 25.83 25.99 366,764 +0.00(+0.00%)
Jan 24, 2006 25.86 26.09 25.80 25.99 742,924 -0.36(-1.36%)
Jan 23, 2006 26.22 26.35 26.08 26.35 688,493 +0.40(+1.55%)
Jan 20, 2006 26.49 26.51 25.90 25.94 304,557 -0.42(-1.59%)
Jan 19, 2006 26.42 26.54 26.28 26.36 562,458 +0.15(+0.57%)
Jan 18, 2006 26.21 26.30 26.09 26.22 458,941 -0.36(-1.35%)
Jan 17, 2006 26.56 26.62 26.42 26.57 363,686 -0.57(-2.11%)
Jan 13, 2006 27.19 27.23 27.05 27.15 189,862 -0.07(-0.25%)
Jan 12, 2006 27.29 27.43 27.15 27.22 330,476 -0.09(-0.32%)
Jan 11, 2006 27.10 27.36 27.07 27.30 311,360 +0.28(+1.03%)
Jan 10, 2006 26.99 27.08 26.93 27.02 283,983 -0.38(-1.37%)
Jan 09, 2006 27.06 27.47 26.96 27.40 363,524 -0.09(-0.31%)
Jan 06, 2006 27.28 27.56 27.22 27.49 361,742 +0.49(+1.81%)
Jan 05, 2006 27.12 27.15 26.93 27.00 299,859 -0.22(-0.79%)
Jan 04, 2006 27.05 27.29 27.05 27.22 439,987 +0.31(+1.17%)
Jan 03, 2006 26.39 26.99 26.30 26.90 652,043 +0.93(+3.56%)
Dec 30, 2005 26.03 26.06 25.86 25.98 189,538 -0.07(-0.28%)
Dec 29, 2005 25.96 26.16 25.96 26.05 124,414 -0.04(-0.14%)
Dec 28, 2005 26.25 26.28 26.00 26.09 189,538 -0.11(-0.42%)
Dec 27, 2005 26.45 26.45 26.17 26.20 178,846 -0.17(-0.63%)
Dec 23, 2005 26.32 26.43 26.28 26.36 107,242 +0.05(+0.19%)
Dec 22, 2005 26.36 26.38 26.23 26.32 210,273 +0.05(+0.19%)
Dec 21, 2005 26.36 26.42 26.20 26.27 253,689 +0.07(+0.26%)
Dec 20, 2005 26.15 26.25 26.08 26.20 210,597 +0.10(+0.38%)
Dec 19, 2005 26.23 26.29 25.98 26.10 222,099 -0.12(-0.45%)
Dec 16, 2005 26.19 26.35 26.15 26.22 174,796 +0.14(+0.52%)
Dec 15, 2005 26.19 26.19 25.94 26.08 254,823 -0.30(-1.12%)
Dec 14, 2005 26.25 26.45 26.20 26.38 204,279 +0.17(+0.64%)
Dec 13, 2005 26.12 26.34 26.00 26.21 196,018 +0.06(+0.21%)
Dec 12, 2005 26.22 26.32 26.10 26.15 193,102 +0.10(+0.38%)
Dec 09, 2005 25.90 26.14 25.85 26.06 257,739 +0.19(+0.72%)
Dec 08, 2005 25.86 26.06 25.77 25.87 563,754 +0.10(+0.41%)
Dec 07, 2005 25.70 25.86 25.67 25.77 365,306 -0.17(-0.64%)
Dec 06, 2005 25.82 26.09 25.78 25.93 313,466 +0.22(+0.84%)
Dec 05, 2005 25.60 25.80 25.54 25.72 312,008 +0.04(+0.14%)
Dec 02, 2005 25.72 25.74 25.49 25.68 293,703 +0.00(+0.00%)
Dec 01, 2005 25.57 25.73 25.55 25.68 482,755 +0.51(+2.04%)
Nov 30, 2005 25.49 25.53 25.14 25.17 510,294 -0.09(-0.37%)
Nov 29, 2005 25.24 25.43 25.05 25.26 574,608 -0.57(-2.22%)
Nov 28, 2005 25.75 25.88 25.52 25.83 483,079 +0.18(+0.70%)
Nov 25, 2005 25.85 25.85 25.52 25.65 984,140 -0.56(-2.12%)
Nov 23, 2005 25.94 26.31 25.90 26.21 194,560 +0.28(+1.10%)
Nov 22, 2005 25.57 26.02 25.41 25.93 301,155 +0.01(+0.05%)
Nov 21, 2005 26.01 26.04 25.73 25.91 258,225 -0.08(-0.31%)
Nov 18, 2005 25.98 26.04 25.81 25.99 250,773 +0.26(+1.01%)
Nov 17, 2005 25.53 25.75 25.51 25.73 210,921 +0.42(+1.66%)
Nov 16, 2005 25.54 25.54 25.23 25.32 292,245 -0.43(-1.65%)
Nov 15, 2005 25.75 25.95 25.66 25.74 355,910 +0.02(+0.07%)
Nov 14, 2005 25.59 25.77 25.59 25.72 206,223 +0.08(+0.31%)
Nov 11, 2005 25.48 25.72 25.48 25.64 217,725 +0.16(+0.63%)
Nov 10, 2005 25.36 25.60 25.27 25.48 298,725 +0.46(+1.83%)
Nov 09, 2005 25.02 25.17 24.89 25.02 346,028 -0.14(-0.54%)
Nov 08, 2005 25.47 25.27 24.93 25.16 349,106 -0.30(-1.19%)
Nov 07, 2005 25.32 25.52 25.25 25.46 215,133 +0.25(+0.98%)
Nov 04, 2005 25.44 25.44 24.98 25.22 628,229 -0.27(-1.07%)
Nov 03, 2005 25.54 25.72 25.43 25.49 536,538 +0.33(+1.30%)
Nov 02, 2005 24.71 25.19 24.71 25.16 603,282 +0.69(+2.80%)
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.