Indicators

Barclays Plc ADR (NY: BCS )

10.24 UNCHANGED

Streaming Delayed 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 29, 2010	10.85	11.01	10.53	10.59	4,365,515	-0.63(-5.63%)
Jan 28, 2010	11.30	11.30	11.20	11.22	5,445,170	+0.23(+2.08%)
Jan 27, 2010	10.75	11.02	10.60	10.99	4,865,963	+0.11(+0.97%)
Jan 26, 2010	11.01	11.17	10.87	10.89	3,005,730	-0.27(-2.39%)
Jan 25, 2010	11.20	11.28	11.06	11.16	5,367,453	+0.57(+5.38%)
Jan 22, 2010	10.79	10.94	10.54	10.59	7,859,748	-0.69(-6.15%)
Jan 21, 2010	11.82	11.92	11.27	11.28	6,550,978	-0.97(-7.89%)
Jan 20, 2010	12.35	12.38	12.05	12.25	3,533,001	-0.49(-3.84%)
Jan 19, 2010	12.59	12.77	12.58	12.73	4,059,184	+0.17(+1.33%)
Jan 15, 2010	12.82	12.57	12.57	12.57	2,703,972	-0.42(-3.24%)
Jan 14, 2010	12.90	13.04	12.83	12.99	2,182,029	+0.16(+1.26%)
Jan 13, 2010	12.67	12.85	12.57	12.83	2,615,621	+0.24(+1.92%)
Jan 12, 2010	12.57	12.79	12.49	12.59	3,926,179	-0.19(-1.45%)
Jan 11, 2010	12.88	12.90	12.65	12.77	3,561,559	+0.03(+0.24%)
Jan 08, 2010	12.75	12.85	12.60	12.74	4,548,441	+0.11(+0.88%)
Jan 07, 2010	12.51	12.69	12.43	12.63	5,853,785	+0.45(+3.71%)
Jan 06, 2010	11.95	12.23	11.89	12.18	3,162,106	+0.20(+1.71%)
Jan 05, 2010	11.84	11.99	11.77	11.97	4,035,375	+0.63(+5.51%)

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.