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 30, 2004	22.66	22.80	22.44	22.66	376,217	-0.19(-0.81%)
Jan 29, 2004	23.01	23.01	22.68	22.85	255,186	-0.16(-0.70%)
Jan 28, 2004	23.24	23.64	22.97	23.01	247,085	+0.09(+0.38%)
Jan 27, 2004	22.91	23.03	22.76	22.92	389,989	-0.43(-1.85%)
Jan 26, 2004	23.47	23.53	23.07	23.35	475,213	+0.13(+0.56%)
Jan 23, 2004	23.27	23.45	23.05	23.23	273,657	-0.78(-3.26%)
Jan 22, 2004	24.07	24.11	23.89	24.01	122,327	+0.11(+0.46%)
Jan 21, 2004	23.54	23.95	23.36	23.90	197,830	+0.09(+0.36%)
Jan 20, 2004	23.66	23.93	23.50	23.81	226,022	-0.17(-0.72%)
Jan 16, 2004	24.21	24.34	23.95	23.98	123,785	-0.22(-0.89%)
Jan 15, 2004	24.13	24.28	23.86	24.20	155,704	+0.15(+0.64%)
Jan 14, 2004	23.78	24.16	23.78	24.05	174,822	+0.59(+2.53%)
Jan 13, 2004	23.84	23.85	23.38	23.45	234,771	-0.23(-0.99%)
Jan 12, 2004	23.63	23.70	23.50	23.69	99,644	+0.03(+0.13%)
Jan 09, 2004	23.53	23.82	23.53	23.66	93,487	+0.24(+1.03%)
Jan 08, 2004	23.49	23.60	23.32	23.42	197,506	-0.02(-0.11%)
Jan 07, 2004	23.45	23.48	23.16	23.44	238,660	-0.07(-0.29%)
Jan 06, 2004	23.29	23.52	23.24	23.51	190,377	+0.58(+2.53%)
Jan 05, 2004	22.68	23.05	22.68	22.93	197,182	+0.30(+1.31%)

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.