Indicators

Barclays Plc ADR (NY: BCS )

10.24 -0.05 (-0.49%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	9.241	9.247	9.070	9.103	4,321,429	-0.21(-2.26%)
Sep 27, 2012	9.228	9.359	9.142	9.313	4,182,298	+0.22(+2.45%)
Sep 26, 2012	9.070	9.129	8.965	9.090	5,366,066	-0.16(-1.77%)
Sep 25, 2012	9.523	9.562	9.241	9.254	7,576,164	-0.10(-1.05%)
Sep 24, 2012	9.359	9.451	9.326	9.352	5,744,391	-0.11(-1.18%)
Sep 21, 2012	9.575	9.608	9.464	9.464	5,123,384	-0.04(-0.41%)
Sep 20, 2012	9.319	9.529	9.254	9.503	7,333,630	-0.16(-1.70%)
Sep 19, 2012	9.497	9.726	9.431	9.667	7,707,511	+0.11(+1.10%)
Sep 18, 2012	9.497	9.621	9.457	9.562	7,794,188	-0.12(-1.29%)
Sep 17, 2012	9.661	9.759	9.615	9.687	8,000,810	-0.03(-0.34%)
Sep 14, 2012	9.641	9.844	9.628	9.720	15,802,313	+0.30(+3.21%)
Sep 13, 2012	9.149	9.451	9.057	9.418	10,313,182	+0.30(+3.31%)
Sep 12, 2012	9.129	9.168	9.037	9.116	8,682,087	+0.11(+1.24%)
Sep 11, 2012	8.768	9.044	8.762	9.004	14,463,194	+0.41(+4.73%)
Sep 10, 2012	8.742	8.742	8.571	8.598	5,435,768	-0.05(-0.53%)
Sep 07, 2012	8.545	8.696	8.479	8.643	10,840,234	+0.56(+6.99%)
Sep 06, 2012	7.744	8.105	7.738	8.079	8,000,270	+0.52(+6.86%)
Sep 05, 2012	7.561	7.607	7.482	7.561	2,786,391	+0.02(+0.26%)

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.