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, 2005	27.26	27.43	27.16	27.25	139,015	+0.21(+0.78%)
Jan 28, 2005	27.08	27.13	26.85	27.04	197,830	-0.05(-0.18%)
Jan 27, 2005	27.09	27.21	26.91	27.09	203,663	+0.15(+0.57%)
Jan 26, 2005	26.97	26.99	26.74	26.93	218,569	-0.06(-0.23%)
Jan 25, 2005	27.13	27.30	26.82	27.00	420,287	+0.02(+0.09%)
Jan 24, 2005	27.01	27.09	26.85	26.97	184,544	-0.28(-1.02%)
Jan 21, 2005	27.14	27.40	27.06	27.25	192,645	+0.11(+0.41%)
Jan 20, 2005	27.19	27.42	27.09	27.14	217,597	-0.19(-0.68%)
Jan 19, 2005	27.64	27.72	27.30	27.32	184,220	-0.13(-0.47%)
Jan 18, 2005	27.29	27.45	27.11	27.45	302,497	-0.12(-0.43%)
Jan 14, 2005	27.53	27.71	27.49	27.57	213,222	+0.14(+0.52%)
Jan 13, 2005	27.72	27.72	27.15	27.43	324,532	-0.38(-1.35%)
Jan 12, 2005	27.64	27.93	27.59	27.80	158,620	+0.15(+0.54%)
Jan 11, 2005	28.00	28.00	27.63	27.66	297,798	-0.38(-1.34%)
Jan 10, 2005	28.08	28.19	28.00	28.03	282,730	+0.48(+1.72%)
Jan 07, 2005	27.77	27.84	27.37	27.56	209,171	+0.15(+0.54%)
Jan 06, 2005	27.47	27.52	27.33	27.41	197,506	-0.35(-1.25%)
Jan 05, 2005	27.71	27.89	27.58	27.76	249,353	+0.19(+0.67%)
Jan 04, 2005	27.95	27.95	27.47	27.57	217,110	-0.24(-0.87%)

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.