Indicators

Barclays Plc ADR (NY: BCS )

10.29 +0.01 (+0.05%)

Streaming Delayed Price Updated: 11:06 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	29.95	30.12	29.47	30.01	942,812	-0.38(-1.24%)
Sep 27, 2007	30.40	30.51	29.97	30.38	1,021,069	+0.56(+1.86%)
Sep 26, 2007	30.14	30.24	29.53	29.83	1,252,924	-0.09(-0.31%)
Sep 25, 2007	29.32	29.92	29.29	29.92	1,410,087	-0.55(-1.80%)
Sep 24, 2007	31.01	31.11	30.46	30.47	1,405,388	-1.22(-3.86%)
Sep 21, 2007	31.36	31.74	31.54	31.69	1,154,576	+0.51(+1.62%)
Sep 20, 2007	30.69	31.34	30.93	31.19	1,590,256	-0.14(-0.43%)
Sep 19, 2007	31.22	31.84	31.25	31.32	1,649,395	+0.39(+1.26%)
Sep 18, 2007	29.07	30.96	29.54	30.93	2,349,010	+1.86(+6.41%)
Sep 17, 2007	28.50	29.13	28.50	29.07	3,134,012	-0.65(-2.18%)
Sep 14, 2007	29.29	29.88	29.25	29.72	1,965,178	-1.08(-3.51%)
Sep 13, 2007	30.53	30.87	30.46	30.80	608,234	+0.34(+1.11%)
Sep 12, 2007	30.30	30.66	30.17	30.46	1,034,355	-0.04(-0.14%)
Sep 11, 2007	29.67	30.54	30.06	30.50	1,311,577	+1.22(+4.15%)
Sep 10, 2007	29.38	30.12	28.93	29.29	1,612,453	-0.12(-0.42%)
Sep 07, 2007	29.32	29.63	29.10	29.41	1,651,339	-0.95(-3.13%)
Sep 06, 2007	30.23	30.56	29.67	30.36	3,067,907	-0.57(-1.86%)
Sep 05, 2007	30.97	31.17	30.72	30.93	1,222,302	-0.83(-2.62%)

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.