Indicators

Barclays Plc ADR (NY: BCS )

10.29 UNCHANGED

Streaming Delayed Price Updated: 10:03 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	14.32	14.95	14.00	14.67	199,450	-0.02(-0.17%)
Sep 27, 2002	15.19	15.40	14.60	14.70	179,683	-0.40(-2.62%)
Sep 26, 2002	14.84	15.28	14.84	15.09	190,377	+0.64(+4.40%)
Sep 25, 2002	14.97	14.97	14.09	14.45	394,202	+0.69(+5.02%)
Sep 24, 2002	13.29	13.96	13.19	13.76	232,827	-0.74(-5.11%)
Sep 23, 2002	14.57	14.68	13.99	14.50	488,985	-1.11(-7.11%)
Sep 20, 2002	15.74	15.77	15.21	15.62	176,119	+0.43(+2.85%)
Sep 19, 2002	15.36	15.77	15.08	15.18	842,520	-0.74(-4.65%)
Sep 18, 2002	16.11	16.14	15.65	15.92	213,060	-0.91(-5.42%)
Sep 17, 2002	16.91	17.10	16.66	16.84	156,838	-0.01(-0.07%)
Sep 16, 2002	16.79	16.97	16.62	16.85	53,467	+0.09(+0.55%)
Sep 13, 2002	16.66	17.06	16.48	16.76	32,404	-0.19(-1.09%)
Sep 12, 2002	17.35	17.40	16.88	16.94	293,909	-0.40(-2.31%)
Sep 11, 2002	17.16	17.53	17.16	17.34	356,450	+0.25(+1.44%)
Sep 10, 2002	17.19	17.48	16.97	17.10	1,284,195	-0.06(-0.36%)
Sep 09, 2002	16.57	17.17	16.56	17.16	72,748	+0.19(+1.09%)
Sep 06, 2002	16.97	17.16	16.78	16.97	103,046	+0.37(+2.23%)
Sep 05, 2002	16.36	16.79	16.33	16.60	114,064	-0.40(-2.36%)
Sep 04, 2002	16.91	17.13	16.56	17.00	160,402	+0.33(+1.96%)

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.