Indicators

Barclays Plc ADR (NY: BCS )

10.26 +0.01 (+0.10%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	10.88	10.92	10.81	10.86	14,943,106	-0.17(-1.55%)
Jun 27, 2014	10.92	11.05	10.90	11.03	7,828,710	+0.22(+1.99%)
Jun 26, 2014	10.73	11.07	10.69	10.81	37,836,528	-0.86(-7.38%)
Jun 25, 2014	11.71	11.74	11.64	11.68	5,580,028	-0.10(-0.82%)
Jun 24, 2014	11.83	11.89	11.75	11.77	4,234,357	-0.20(-1.68%)
Jun 23, 2014	11.88	12.01	11.85	11.97	3,238,047	+0.07(+0.56%)
Jun 20, 2014	11.96	11.99	11.89	11.91	2,055,744	-0.13(-1.05%)
Jun 19, 2014	12.09	12.13	11.99	12.03	2,479,541	-0.02(-0.18%)
Jun 18, 2014	11.91	12.06	11.89	12.06	2,043,003	+0.07(+0.62%)
Jun 17, 2014	11.90	12.00	11.89	11.98	1,265,756	-0.01(-0.06%)
Jun 16, 2014	12.03	12.06	11.93	11.99	1,801,636	-0.06(-0.49%)
Jun 13, 2014	12.05	12.09	12.01	12.05	1,484,256	+0.04(+0.31%)
Jun 12, 2014	12.04	12.06	11.95	12.01	1,489,374	-0.01(-0.12%)
Jun 11, 2014	12.05	12.11	12.00	12.03	1,470,682	-0.13(-1.10%)
Jun 10, 2014	12.19	12.20	12.11	12.16	1,445,797	-0.01(-0.12%)
Jun 06, 2014	12.15	12.18	12.12	12.18	2,345,765	+0.14(+1.17%)
Jun 05, 2014	12.12	12.15	11.88	12.03	3,318,368	-0.03(-0.25%)
Jun 04, 2014	12.05	12.10	12.00	12.06	2,581,408	-0.10(-0.79%)
Jun 03, 2014	12.09	12.17	12.09	12.16	1,220,884	-0.10(-0.79%)

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.