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 (%)
Jul 29, 2011	9.216	9.413	9.133	9.248	4,782,202	-0.08(-0.88%)
Jul 28, 2011	9.368	9.502	9.305	9.330	6,386,628	+0.21(+2.30%)
Jul 27, 2011	9.349	9.356	9.082	9.121	6,536,176	-0.44(-4.65%)
Jul 26, 2011	9.502	9.610	9.419	9.565	4,137,306	+0.04(+0.47%)
Jul 25, 2011	9.483	9.546	9.444	9.521	8,698,419	-0.39(-3.91%)
Jul 22, 2011	9.959	9.965	9.895	9.908	5,847,498	-0.13(-1.33%)
Jul 21, 2011	9.743	10.16	9.673	10.04	20,102,212	+0.89(+9.72%)
Jul 20, 2011	9.133	9.178	9.000	9.152	11,250,599	+0.29(+3.22%)
Jul 19, 2011	8.657	8.873	8.619	8.866	11,877,681	+0.30(+3.56%)
Jul 18, 2011	8.879	8.924	8.431	8.562	18,435,258	-0.65(-7.10%)
Jul 15, 2011	9.311	9.387	9.149	9.216	9,389,182	-0.03(-0.34%)
Jul 14, 2011	9.400	9.495	9.235	9.248	7,582,621	-0.08(-0.88%)
Jul 13, 2011	9.260	9.444	9.171	9.330	7,904,855	+0.06(+0.62%)
Jul 12, 2011	9.292	9.432	9.254	9.273	10,419,102	-0.24(-2.54%)
Jul 11, 2011	9.559	9.603	9.406	9.514	12,342,801	-0.52(-5.19%)
Jul 08, 2011	10.07	10.10	9.921	10.04	6,480,548	-0.25(-2.41%)
Jul 07, 2011	10.37	10.38	10.25	10.28	4,047,446	+0.01(+0.12%)
Jul 06, 2011	10.16	10.27	10.09	10.27	7,458,688	-0.36(-3.41%)
Jul 05, 2011	10.75	10.76	10.57	10.63	4,005,134	-0.22(-2.05%)

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.