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 (%)
Mar 31, 2006 29.05 29.05 28.80 28.89 346,514 -0.25(-0.87%)
Mar 30, 2006 29.12 29.44 29.04 29.14 617,213 +0.45(+1.57%)
Mar 29, 2006 28.46 28.82 28.45 28.69 692,867 +0.08(+0.28%)
Mar 28, 2006 28.88 28.92 28.53 28.61 449,707 -0.41(-1.42%)
Mar 27, 2006 29.09 29.12 28.91 29.02 257,577 -0.35(-1.20%)
Mar 24, 2006 29.28 29.44 29.18 29.38 225,015 +0.07(+0.23%)
Mar 23, 2006 29.38 29.50 29.16 29.31 366,764 -0.15(-0.50%)
Mar 22, 2006 29.15 29.49 29.15 29.46 370,328 +0.44(+1.53%)
Mar 21, 2006 29.09 29.27 28.96 29.01 422,167 -0.47(-1.59%)
Mar 20, 2006 29.59 29.63 29.36 29.48 439,177 +0.11(+0.38%)
Mar 17, 2006 29.38 29.40 29.18 29.37 372,596 +0.30(+1.04%)
Mar 16, 2006 28.85 29.16 28.85 29.07 279,123 +0.11(+0.38%)
Mar 15, 2006 28.90 28.97 28.67 28.96 1,473,861 -0.05(-0.17%)
Mar 14, 2006 28.79 29.06 28.77 29.01 599,394 +0.56(+1.98%)
Mar 13, 2006 28.41 28.59 28.38 28.44 341,492 +0.20(+0.70%)
Mar 10, 2006 28.01 28.28 27.94 28.25 422,005 +0.67(+2.44%)
Mar 09, 2006 27.75 27.82 27.57 27.57 193,426 -0.27(-0.95%)
Mar 08, 2006 27.70 27.94 27.60 27.84 332,420 -0.09(-0.31%)
Mar 07, 2006 27.78 28.02 27.77 27.93 349,268 -0.23(-0.83%)
Mar 06, 2006 28.35 28.38 28.06 28.16 304,719 -0.21(-0.74%)
Mar 03, 2006 28.09 28.49 28.09 28.37 303,261 +0.01(+0.04%)
Mar 02, 2006 28.32 28.36 28.06 28.36 300,021 -0.10(-0.37%)
Mar 01, 2006 28.40 28.61 28.36 28.46 426,379 -0.47(-1.62%)
Feb 28, 2006 28.94 29.10 28.78 28.93 482,107 -0.01(-0.04%)
Feb 27, 2006 28.91 29.04 28.86 28.94 377,942 +0.06(+0.19%)
Feb 24, 2006 28.95 29.07 28.87 28.89 378,266 +0.09(+0.32%)
Feb 23, 2006 28.89 29.01 28.75 28.80 515,964 +0.11(+0.39%)
Feb 22, 2006 28.52 28.73 28.50 28.69 537,348 +0.86(+3.11%)
Feb 21, 2006 27.80 27.87 27.70 27.82 426,379 -0.31(-1.10%)
Feb 17, 2006 28.04 28.20 28.02 28.13 292,731 -0.08(-0.28%)
Feb 16, 2006 27.98 28.22 27.88 28.21 377,132 +0.21(+0.75%)
Feb 15, 2006 27.87 28.07 27.78 28.00 379,076 -0.33(-1.18%)
Feb 14, 2006 28.04 28.37 27.94 28.33 357,530 +0.29(+1.03%)
Feb 13, 2006 28.04 28.19 27.89 28.04 580,116 +0.25(+0.89%)
Feb 10, 2006 27.82 27.90 27.58 27.80 427,027 +0.49(+1.81%)
Feb 09, 2006 27.16 27.49 27.14 27.30 369,194 +0.46(+1.72%)
Feb 08, 2006 26.81 26.91 26.61 26.84 273,615 +0.18(+0.67%)
Feb 07, 2006 26.81 26.88 26.64 26.66 292,893 -0.09(-0.32%)
Feb 06, 2006 26.99 27.01 26.67 26.75 202,174 -0.02(-0.09%)
Feb 03, 2006 26.58 26.86 26.51 26.77 259,359 -0.14(-0.50%)
Feb 02, 2006 26.99 27.11 26.80 26.91 416,173 -0.06(-0.21%)
Feb 01, 2006 27.04 27.23 26.88 26.96 405,968 +0.59(+2.22%)
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%)
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.