Indicators

Barclays Plc ADR (NY: BCS )

10.42 +0.06 (+0.58%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	12.38	12.54	12.36	12.40	2,950,113	-0.07(-0.58%)
Sep 27, 2013	12.40	12.49	12.36	12.47	3,073,831	-0.08(-0.64%)
Sep 26, 2013	12.42	12.58	12.42	12.55	2,662,421	-0.07(-0.58%)
Sep 25, 2013	12.73	12.79	12.58	12.62	5,872,810	-0.01(-0.06%)
Sep 24, 2013	12.68	12.75	12.54	12.63	4,825,917	+0.19(+1.52%)
Sep 23, 2013	12.42	12.46	12.37	12.44	4,313,501	-0.25(-2.01%)
Sep 20, 2013	12.75	12.76	12.70	12.70	3,847,692	-0.31(-2.41%)
Sep 19, 2013	13.11	13.13	12.96	13.01	4,243,645	-0.13(-0.97%)
Sep 18, 2013	12.82	13.20	12.74	13.14	4,596,624	+0.36(+2.78%)
Sep 17, 2013	12.63	12.80	12.61	12.78	4,650,010	-0.23(-1.75%)
Sep 16, 2013	13.09	13.13	13.00	13.01	3,158,476	+0.12(+0.94%)
Sep 13, 2013	12.83	12.91	12.76	12.89	2,678,545	-0.04(-0.31%)
Sep 12, 2013	12.96	13.01	12.90	12.93	2,732,758	-0.01(-0.10%)
Sep 11, 2013	12.90	12.96	12.84	12.94	1,942,803	+0.02(+0.16%)
Sep 10, 2013	12.90	12.92	12.85	12.92	2,897,455	+0.24(+1.90%)
Sep 09, 2013	12.53	12.71	12.53	12.68	2,863,371	+0.27(+2.16%)
Sep 06, 2013	12.47	12.48	12.27	12.41	2,544,614	+0.02(+0.16%)
Sep 05, 2013	12.38	12.45	12.35	12.39	2,609,980	+0.20(+1.65%)
Sep 04, 2013	11.96	12.19	11.94	12.19	4,476,127	+0.32(+2.65%)

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.