Skip to main content

Barclays Plc ADR (NY: BCS )

9.420 +0.000 (+0.00%)
Streaming Delayed Price Updated: 12:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 18.06 18.30 18.06 18.26 126,682 -0.26(-1.40%)
Aug 28, 2003 18.46 18.57 18.27 18.52 111,292 -0.04(-0.23%)
Aug 27, 2003 18.57 18.80 18.46 18.56 83,429 +0.10(+0.57%)
Aug 26, 2003 18.38 18.56 18.28 18.46 273,291 +0.09(+0.50%)
Aug 25, 2003 18.55 18.59 18.30 18.36 78,731 -0.19(-1.00%)
Aug 22, 2003 18.86 18.86 18.39 18.55 174,472 -0.34(-1.80%)
Aug 21, 2003 19.12 19.19 18.73 18.89 106,918 -0.23(-1.19%)
Aug 20, 2003 18.98 19.20 18.84 19.12 76,787 -0.10(-0.51%)
Aug 19, 2003 19.31 19.32 19.14 19.22 101,249 -0.41(-2.11%)
Aug 18, 2003 19.41 19.69 19.41 19.63 90,881 +0.19(+0.95%)
Aug 15, 2003 19.45 19.66 19.30 19.44 90,557 +0.17(+0.86%)
Aug 14, 2003 19.30 19.43 19.20 19.28 129,922 -0.13(-0.67%)
Aug 13, 2003 19.78 19.78 19.38 19.41 271,347 -0.22(-1.13%)
Aug 12, 2003 19.57 19.73 19.41 19.63 163,780 +0.12(+0.63%)
Aug 11, 2003 19.32 19.54 19.32 19.51 176,740 +0.28(+1.44%)
Aug 08, 2003 19.56 19.56 19.07 19.23 274,911 -0.07(-0.38%)
Aug 07, 2003 19.07 19.38 18.98 19.30 303,099 +1.46(+8.20%)
Aug 06, 2003 17.62 17.85 17.46 17.84 225,825 -0.14(-0.79%)
Aug 05, 2003 18.13 18.30 17.96 17.98 95,741 -0.44(-2.41%)
Aug 04, 2003 18.45 18.55 18.19 18.43 115,990 +0.09(+0.47%)
Aug 01, 2003 18.58 18.61 18.24 18.34 129,760 -0.33(-1.78%)
Jul 31, 2003 18.97 19.00 18.64 18.67 151,792 -0.30(-1.56%)
Jul 30, 2003 18.84 18.98 18.78 18.97 61,721 -0.06(-0.32%)
Jul 29, 2003 19.17 19.23 18.84 19.03 66,419 +0.17(+0.92%)
Jul 28, 2003 19.01 19.26 18.72 18.86 179,656 -0.22(-1.13%)
Jul 25, 2003 18.52 19.07 18.52 19.07 197,638 +0.56(+3.00%)
Jul 24, 2003 18.65 18.91 18.52 18.52 199,906 -0.09(-0.50%)
Jul 23, 2003 18.67 18.83 18.41 18.61 157,948 +0.25(+1.34%)
Jul 22, 2003 18.14 18.40 18.06 18.36 137,860 +0.32(+1.78%)
Jul 21, 2003 17.87 18.23 17.86 18.04 152,926 -0.13(-0.71%)
Jul 18, 2003 17.98 18.18 17.65 18.17 171,880 +0.22(+1.20%)
Jul 17, 2003 17.90 18.06 17.82 17.96 193,264 -0.40(-2.19%)
Jul 16, 2003 18.49 18.49 18.21 18.36 74,681 -0.02(-0.10%)
Jul 15, 2003 18.68 18.73 18.15 18.38 106,108 -0.17(-0.93%)
Jul 14, 2003 18.71 18.98 18.54 18.55 136,402 +0.13(+0.70%)
Jul 11, 2003 18.26 18.49 18.26 18.42 135,754 +0.20(+1.12%)
Jul 10, 2003 18.09 18.25 18.09 18.22 128,950 -0.30(-1.63%)
Jul 09, 2003 18.67 18.72 18.41 18.52 101,249 -0.23(-1.22%)
Jul 08, 2003 18.73 18.83 18.52 18.75 100,763 -0.15(-0.78%)
Jul 07, 2003 18.65 19.01 18.65 18.90 105,784 +0.35(+1.86%)
Jul 03, 2003 18.46 18.67 18.33 18.55 131,218 -0.02(-0.10%)
Jul 02, 2003 18.38 18.65 18.23 18.57 196,504 +0.22(+1.21%)
Jul 01, 2003 18.07 18.37 17.99 18.35 159,730 -0.12(-0.67%)
Jun 30, 2003 18.65 18.83 18.38 18.47 236,031 -0.04(-0.20%)
Jun 27, 2003 18.73 18.73 18.40 18.51 116,476 -0.42(-2.22%)
Jun 26, 2003 18.74 19.04 18.69 18.93 126,844 +0.27(+1.42%)
Jun 25, 2003 18.67 19.01 18.65 18.66 95,417 -0.14(-0.76%)
Jun 24, 2003 18.82 18.82 18.60 18.80 81,647 -0.13(-0.68%)
Jun 23, 2003 19.13 19.13 18.79 18.93 150,010 -0.30(-1.54%)
Jun 20, 2003 19.29 19.30 19.01 19.23 84,563 +0.17(+0.91%)
Jun 19, 2003 19.16 19.41 19.04 19.06 240,243 -0.72(-3.65%)
Jun 18, 2003 19.76 19.98 19.69 19.78 165,400 +0.21(+1.07%)
Jun 17, 2003 19.64 19.72 19.48 19.57 99,467 +0.04(+0.19%)
Jun 16, 2003 19.44 19.55 19.35 19.53 100,277 +0.48(+2.53%)
Jun 13, 2003 19.44 19.51 19.05 19.05 185,488 -0.02(-0.13%)
Jun 12, 2003 19.32 19.32 19.01 19.07 190,834 +0.11(+0.59%)
Jun 11, 2003 18.65 18.97 18.54 18.96 193,588 +0.80(+4.38%)
Jun 10, 2003 18.06 18.23 17.94 18.17 119,392 +0.16(+0.89%)
Jun 09, 2003 18.02 18.18 17.79 18.01 174,472 -0.12(-0.65%)
Jun 06, 2003 18.22 18.34 18.02 18.12 96,389 +0.15(+0.82%)
Jun 05, 2003 17.96 18.09 17.87 17.98 126,682 +0.17(+0.94%)
Jun 04, 2003 17.56 17.82 17.44 17.81 180,142 +0.19(+1.05%)
Jun 03, 2003 17.52 17.70 17.44 17.62 163,618 -0.20(-1.14%)
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.