Skip to main content

Barclays Plc ADR (NY: BCS )

12.25 +0.30 (+2.51%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 25.72 25.77 25.52 25.64 318,163 -0.23(-0.88%)
Feb 25, 2005 25.64 25.87 25.55 25.87 383,647 -0.05(-0.18%)
Feb 24, 2005 25.95 25.95 25.50 25.91 313,535 -0.16(-0.60%)
Feb 23, 2005 26.11 26.22 25.97 26.07 570,500 -0.80(-3.00%)
Feb 22, 2005 27.04 27.18 26.86 26.87 454,617 -0.40(-1.48%)
Feb 18, 2005 27.13 27.42 27.06 27.28 340,448 +0.32(+1.17%)
Feb 17, 2005 27.01 27.13 26.89 26.96 248,393 +0.10(+0.37%)
Feb 16, 2005 26.80 27.07 26.64 26.86 230,394 -0.33(-1.20%)
Feb 15, 2005 27.11 27.26 27.06 27.19 238,794 +0.36(+1.33%)
Feb 14, 2005 26.87 27.00 26.71 26.83 275,307 +0.12(+0.44%)
Feb 11, 2005 26.26 26.83 26.24 26.72 198,852 +0.65(+2.51%)
Feb 10, 2005 25.78 26.25 25.71 26.06 260,222 +0.09(+0.34%)
Feb 09, 2005 26.16 26.17 25.91 25.98 229,365 -0.19(-0.71%)
Feb 08, 2005 25.95 26.22 25.87 26.16 673,526 +0.20(+0.79%)
Feb 07, 2005 26.22 26.27 25.82 25.96 265,193 -0.47(-1.77%)
Feb 04, 2005 26.35 26.59 26.27 26.43 167,995 +0.01(+0.04%)
Feb 03, 2005 26.35 26.48 26.23 26.41 177,938 +0.13(+0.51%)
Feb 02, 2005 26.31 26.44 26.22 26.28 119,139 -0.18(-0.68%)
Feb 01, 2005 25.79 26.56 25.79 26.46 322,277 +0.71(+2.74%)
Jan 31, 2005 25.76 25.93 25.67 25.75 147,082 +0.20(+0.78%)
Jan 28, 2005 25.59 25.64 25.38 25.56 209,309 -0.05(-0.18%)
Jan 27, 2005 25.60 25.72 25.43 25.60 215,480 +0.15(+0.57%)
Jan 26, 2005 25.49 25.51 25.28 25.46 231,251 -0.06(-0.23%)
Jan 25, 2005 25.64 25.80 25.35 25.52 444,674 +0.02(+0.09%)
Jan 24, 2005 25.53 25.61 25.38 25.49 195,252 -0.26(-1.02%)
Jan 21, 2005 25.65 25.90 25.58 25.75 203,823 +0.11(+0.41%)
Jan 20, 2005 25.70 25.92 25.61 25.65 230,222 -0.18(-0.68%)
Jan 19, 2005 26.13 26.20 25.80 25.82 194,909 -0.12(-0.47%)
Jan 18, 2005 25.80 25.95 25.63 25.95 320,049 -0.11(-0.43%)
Jan 14, 2005 26.02 26.19 25.98 26.06 225,594 +0.13(+0.52%)
Jan 13, 2005 26.20 26.20 25.66 25.92 343,362 -0.36(-1.35%)
Jan 12, 2005 26.12 26.40 26.08 26.28 167,824 +0.14(+0.54%)
Jan 11, 2005 26.47 26.47 26.11 26.14 315,077 -0.36(-1.34%)
Jan 10, 2005 26.54 26.65 26.46 26.50 299,135 +0.45(+1.72%)
Jan 07, 2005 26.25 26.31 25.87 26.05 221,308 +0.14(+0.54%)
Jan 06, 2005 25.96 26.01 25.83 25.91 208,966 -0.33(-1.25%)
Jan 05, 2005 26.19 26.36 26.06 26.23 263,821 +0.18(+0.67%)
Jan 04, 2005 26.42 26.42 25.96 26.06 229,708 -0.23(-0.87%)
Jan 03, 2005 26.82 26.82 26.26 26.29 151,710 -0.36(-1.36%)
Dec 31, 2004 26.83 26.83 26.53 26.65 136,282 +0.08(+0.29%)
Dec 30, 2004 26.44 26.72 26.33 26.57 142,110 +0.34(+1.29%)
Dec 29, 2004 26.29 26.34 26.17 26.23 220,794 -0.34(-1.29%)
Dec 28, 2004 26.64 26.69 26.38 26.58 182,052 +0.08(+0.29%)
Dec 27, 2004 26.43 26.60 26.31 26.50 176,052 +0.28(+1.07%)
Dec 23, 2004 26.15 26.37 26.06 26.22 163,881 +0.27(+1.03%)
Dec 22, 2004 25.94 26.10 25.84 25.95 244,965 +0.05(+0.18%)
Dec 21, 2004 25.92 25.98 25.75 25.91 155,824 -0.16(-0.63%)
Dec 20, 2004 26.20 26.32 26.02 26.07 210,337 +0.20(+0.77%)
Dec 17, 2004 25.88 26.01 25.60 25.87 278,221 -0.23(-0.87%)
Dec 16, 2004 26.16 26.22 25.87 26.10 252,679 +0.09(+0.34%)
Dec 15, 2004 25.80 26.13 25.79 26.01 278,221 +0.47(+1.83%)
Dec 14, 2004 25.60 25.67 25.21 25.54 177,938 +0.03(+0.11%)
Dec 13, 2004 25.26 25.60 25.14 25.52 281,478 +0.43(+1.72%)
Dec 10, 2004 24.73 25.17 24.72 25.08 146,053 +0.15(+0.59%)
Dec 09, 2004 24.70 25.06 24.59 24.94 151,024 +0.05(+0.19%)
Dec 08, 2004 24.75 25.08 24.70 24.89 209,651 +0.24(+0.97%)
Dec 07, 2004 25.12 25.12 24.65 24.65 228,337 -0.58(-2.31%)
Dec 06, 2004 25.17 25.38 25.03 25.24 247,193 -0.04(-0.16%)
Dec 03, 2004 24.99 25.38 24.98 25.28 230,737 +0.49(+1.98%)
Dec 02, 2004 25.20 25.25 24.69 24.79 233,651 -0.27(-1.07%)
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.