Indicators

Barclays Plc ADR (NY: BCS )

10.24 -0.05 (-0.49%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	8.654	8.731	8.532	8.686	6,248,271	+0.08(+0.89%)
Jan 30, 2012	8.628	8.673	8.545	8.609	7,600,200	-0.44(-4.83%)
Jan 27, 2012	8.885	9.091	8.860	9.046	4,121,735	+0.10(+1.15%)
Jan 26, 2012	9.161	9.200	8.872	8.943	6,317,483	+0.08(+0.87%)
Jan 25, 2012	8.673	8.898	8.603	8.866	5,094,849	+0.11(+1.25%)
Jan 24, 2012	8.648	8.821	8.590	8.757	5,602,737	-0.18(-2.01%)
Jan 23, 2012	9.001	9.100	8.827	8.937	12,544,319	-0.02(-0.22%)
Jan 20, 2012	8.956	9.020	8.866	8.956	16,686,346	+0.27(+3.10%)
Jan 19, 2012	8.750	8.834	8.596	8.686	32,444,304	+0.64(+7.89%)
Jan 18, 2012	7.845	8.089	7.832	8.051	6,560,423	+0.26(+3.38%)
Jan 17, 2012	7.813	7.925	7.762	7.787	4,770,804	-0.15(-1.94%)
Jan 13, 2012	7.807	7.948	7.563	7.941	8,285,313	+0.13(+1.73%)
Jan 12, 2012	7.685	7.826	7.569	7.807	8,608,921	+0.24(+3.14%)
Jan 11, 2012	7.447	7.608	7.396	7.569	4,006,357	-0.04(-0.51%)
Jan 10, 2012	7.505	7.653	7.428	7.608	7,976,957	+0.43(+5.99%)
Jan 09, 2012	7.312	7.325	7.049	7.178	6,736,180	-0.19(-2.53%)
Jan 06, 2012	7.473	7.486	7.338	7.364	3,216,838	-0.06(-0.86%)
Jan 05, 2012	7.454	7.484	7.293	7.428	4,472,023	-0.16(-2.11%)

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.