Skip to main content

Barclays Plc ADR (NY: BCS )

9.420 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 24.43 24.47 24.29 24.36 363,686 -0.32(-1.30%)
Oct 28, 2004 24.63 24.82 24.37 24.68 1,659,997 -0.02(-0.10%)
Oct 27, 2004 24.82 24.82 24.48 24.70 188,242 -0.08(-0.32%)
Oct 26, 2004 24.49 24.88 24.46 24.78 180,628 +0.45(+1.85%)
Oct 25, 2004 24.46 24.55 24.26 24.33 144,826 -0.13(-0.53%)
Oct 22, 2004 24.67 24.77 24.35 24.46 176,416 -0.19(-0.75%)
Oct 21, 2004 24.82 24.82 24.48 24.65 349,754 -0.26(-1.04%)
Oct 20, 2004 24.53 24.91 24.53 24.91 163,942 +0.14(+0.57%)
Oct 19, 2004 24.91 25.04 24.72 24.77 347,486 -0.05(-0.20%)
Oct 18, 2004 24.85 24.91 24.48 24.82 300,507 +0.02(+0.08%)
Oct 15, 2004 24.65 24.92 24.55 24.80 319,298 +0.09(+0.37%)
Oct 14, 2004 25.06 25.08 24.69 24.70 345,218 -0.11(-0.45%)
Oct 13, 2004 25.25 25.25 24.63 24.82 410,017 -0.01(-0.05%)
Oct 12, 2004 25.02 25.02 24.71 24.83 398,354 -0.70(-2.76%)
Oct 11, 2004 25.67 25.75 25.49 25.53 393,170 +0.23(+0.90%)
Oct 08, 2004 25.34 25.68 25.20 25.30 353,156 +0.46(+1.84%)
Oct 07, 2004 24.71 25.01 24.63 24.85 225,015 -0.05(-0.20%)
Oct 06, 2004 24.65 24.91 24.60 24.90 199,582 +0.01(+0.02%)
Oct 05, 2004 24.98 25.22 24.83 24.89 210,921 +0.13(+0.52%)
Oct 04, 2004 24.65 24.94 24.61 24.76 393,818 +0.25(+1.03%)
Oct 01, 2004 24.18 24.59 24.10 24.51 326,750 +0.62(+2.61%)
Sep 30, 2004 23.82 23.97 23.72 23.88 218,211 -0.30(-1.23%)
Sep 29, 2004 23.93 24.20 23.87 24.18 220,155 +0.25(+1.06%)
Sep 28, 2004 23.95 23.99 23.72 23.93 214,161 -0.09(-0.39%)
Sep 27, 2004 23.90 24.06 23.75 24.02 176,740 -0.13(-0.54%)
Sep 24, 2004 23.91 24.30 23.90 24.15 261,141 +0.89(+3.82%)
Sep 23, 2004 23.92 23.96 23.21 23.26 320,432 -0.92(-3.80%)
Sep 22, 2004 24.35 24.44 24.17 24.18 215,457 -0.12(-0.51%)
Sep 21, 2004 24.10 24.38 23.92 24.30 423,625 +0.72(+3.06%)
Sep 20, 2004 23.56 23.67 23.46 23.58 184,354 -0.28(-1.16%)
Sep 17, 2004 23.86 23.89 23.49 23.86 228,579 -0.02(-0.08%)
Sep 16, 2004 23.64 24.04 23.64 23.88 185,164 +0.23(+0.99%)
Sep 15, 2004 23.92 23.92 23.57 23.64 266,811 -0.34(-1.42%)
Sep 14, 2004 23.84 24.04 23.44 23.98 187,756 +0.02(+0.08%)
Sep 13, 2004 23.94 24.02 23.81 23.96 442,741 +0.09(+0.39%)
Sep 10, 2004 23.85 23.94 23.73 23.87 238,623 +0.27(+1.12%)
Sep 09, 2004 23.30 23.65 23.23 23.61 190,024 +0.17(+0.74%)
Sep 08, 2004 23.34 23.58 23.29 23.43 148,228 +0.10(+0.42%)
Sep 07, 2004 23.36 23.59 23.27 23.33 250,611 -0.03(-0.13%)
Sep 03, 2004 23.21 23.46 23.16 23.36 160,864 +0.02(+0.08%)
Sep 02, 2004 23.16 23.35 23.12 23.35 171,394 +0.17(+0.72%)
Sep 01, 2004 23.13 23.33 23.07 23.18 138,346 +0.10(+0.45%)
Aug 31, 2004 23.04 23.33 22.94 23.07 212,055 -0.09(-0.37%)
Aug 30, 2004 23.19 23.27 23.04 23.16 158,434 +0.01(+0.05%)
Aug 27, 2004 23.28 23.28 23.05 23.15 178,360 -0.07(-0.29%)
Aug 26, 2004 23.21 23.30 23.12 23.22 211,083 -0.25(-1.08%)
Aug 25, 2004 23.25 23.53 23.21 23.47 321,890 +0.38(+1.63%)
Aug 24, 2004 22.98 23.15 22.95 23.09 123,118 +0.06(+0.27%)
Aug 23, 2004 23.02 23.21 22.90 23.03 183,058 +0.06(+0.27%)
Aug 20, 2004 23.00 23.13 22.86 22.97 203,146 -0.04(-0.19%)
Aug 19, 2004 23.09 23.09 22.84 23.01 422,005 -0.52(-2.20%)
Aug 18, 2004 23.23 23.54 22.99 23.53 307,634 -0.27(-1.12%)
Aug 17, 2004 23.83 23.96 23.64 23.80 213,837 -0.01(-0.03%)
Aug 16, 2004 23.66 23.93 23.61 23.80 254,823 +0.28(+1.18%)
Aug 13, 2004 23.46 23.65 23.32 23.52 469,795 +0.27(+1.17%)
Aug 12, 2004 23.42 23.43 23.19 23.25 442,417 -0.09(-0.40%)
Aug 11, 2004 23.27 23.56 23.07 23.35 278,961 -0.24(-1.02%)
Aug 10, 2004 23.75 23.90 23.46 23.59 554,358 +0.68(+2.96%)
Aug 09, 2004 23.07 23.15 22.84 22.91 434,965 -0.19(-0.83%)
Aug 06, 2004 23.27 23.57 22.72 23.10 1,143,222 +1.52(+7.07%)
Aug 05, 2004 21.85 22.06 21.57 21.57 446,791 -0.08(-0.37%)
Aug 04, 2004 20.77 21.65 20.69 21.65 477,571 +0.70(+3.33%)
Aug 03, 2004 20.94 21.07 20.84 20.96 271,995 -0.32(-1.51%)
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.