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 (%)
Jul 31, 2006	29.22	29.36	29.13	29.20	363,903	-0.15(-0.50%)
Jul 28, 2006	29.09	29.50	29.09	29.35	363,417	+0.63(+2.19%)
Jul 27, 2006	29.14	29.26	28.70	28.72	497,896	+0.38(+1.33%)
Jul 26, 2006	28.06	28.51	27.98	28.34	399,386	+0.25(+0.88%)
Jul 25, 2006	27.86	28.13	27.77	28.09	555,739	-0.12(-0.44%)
Jul 24, 2006	27.66	28.29	27.66	28.22	369,574	+0.61(+2.21%)
Jul 21, 2006	27.90	27.90	27.45	27.61	622,168	-0.32(-1.15%)
Jul 20, 2006	28.26	28.26	27.88	27.93	930,336	+0.12(+0.42%)
Jul 19, 2006	26.93	27.90	26.92	27.81	450,100	+0.93(+3.47%)
Jul 18, 2006	26.96	26.97	26.61	26.88	400,035	+0.20(+0.74%)
Jul 17, 2006	26.60	27.00	26.48	26.68	689,894	-0.23(-0.87%)
Jul 14, 2006	26.95	26.95	26.69	26.92	714,521	-0.06(-0.23%)
Jul 13, 2006	27.08	27.21	26.94	26.98	642,259	-0.46(-1.67%)
Jul 12, 2006	27.75	27.82	27.41	27.43	519,284	-0.71(-2.52%)
Jul 11, 2006	28.03	28.19	27.73	28.14	572,751	-0.22(-0.76%)
Jul 10, 2006	28.40	28.50	28.25	28.36	614,553	-0.37(-1.29%)
Jul 07, 2006	28.92	29.01	28.72	28.73	557,035	+0.15(+0.52%)
Jul 06, 2006	28.60	28.76	28.51	28.58	668,345	+0.17(+0.61%)
Jul 05, 2006	28.26	28.49	28.14	28.41	331,013	-0.12(-0.41%)

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.