Indicators

Barclays Plc ADR (NY: BCS )

10.24 -0.05 (-0.49%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	18.81	19.24	18.52	18.81	115,198	-0.06(-0.33%)
Jul 30, 2002	18.73	18.92	18.28	18.87	119,735	-0.04(-0.23%)
Jul 29, 2002	18.57	18.96	18.41	18.92	522,038	+1.29(+7.32%)
Jul 26, 2002	17.07	18.00	16.99	17.63	278,193	+0.25(+1.46%)
Jul 25, 2002	16.70	17.37	16.54	17.37	206,903	+0.70(+4.22%)
Jul 24, 2002	15.43	17.08	15.43	16.67	283,702	+0.56(+3.49%)
Jul 23, 2002	16.82	16.97	16.08	16.11	415,913	-1.11(-6.45%)
Jul 22, 2002	17.90	18.33	17.03	17.22	226,508	-0.56(-3.12%)
Jul 19, 2002	18.39	18.67	17.76	17.78	130,590	-0.37(-2.04%)
Jul 17, 2002	18.21	18.71	18.15	18.15	227,480	+0.35(+1.98%)
Jul 12, 2002	18.11	18.11	17.13	17.79	194,589	-0.44(-2.44%)
Jul 11, 2002	17.93	18.27	17.49	18.24	209,333	-0.34(-1.83%)
Jul 10, 2002	19.29	19.29	18.52	18.58	208,361	-0.83(-4.29%)
Jul 09, 2002	19.61	19.75	19.13	19.41	162,995	-0.31(-1.60%)
Jul 08, 2002	19.78	20.00	19.38	19.73	271,064	-0.15(-0.75%)
Jul 05, 2002	19.39	20.21	19.39	19.87	114,064	+0.44(+2.29%)
Jul 04, 2002	19.69	19.93	19.20	19.43	188,756	+0.00(+0.00%)
Jul 03, 2002	19.69	19.93	19.20	19.43	188,756	-0.99(-4.87%)
Jul 02, 2002	20.61	20.74	20.12	20.42	107,421	-0.25(-1.22%)

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.