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 29, 2005	24.45	24.74	24.32	24.39	590,898	-0.54(-2.18%)
Jul 28, 2005	24.81	24.93	24.68	24.93	305,575	+0.23(+0.95%)
Jul 27, 2005	24.55	24.71	24.42	24.69	316,755	+0.28(+1.16%)
Jul 26, 2005	24.29	24.48	24.21	24.41	404,733	+0.04(+0.18%)
Jul 25, 2005	24.36	24.44	24.28	24.37	289,373	-0.11(-0.45%)
Jul 22, 2005	24.55	24.60	24.35	24.48	286,132	-0.20(-0.83%)
Jul 21, 2005	24.61	24.84	24.34	24.68	427,254	+0.10(+0.40%)
Jul 20, 2005	24.19	24.69	24.10	24.58	471,649	+0.03(+0.13%)
Jul 19, 2005	24.47	24.66	24.22	24.55	451,396	-0.15(-0.62%)
Jul 18, 2005	24.84	24.89	24.69	24.71	279,975	-0.49(-1.93%)
Jul 15, 2005	25.05	25.27	25.02	25.19	331,985	-0.05(-0.20%)
Jul 14, 2005	25.40	25.48	25.18	25.24	413,158	+0.17(+0.66%)
Jul 13, 2005	25.00	25.11	24.89	25.08	387,559	+0.17(+0.69%)
Jul 12, 2005	24.83	25.02	24.75	24.90	351,428	+0.42(+1.71%)
Jul 11, 2005	24.29	24.58	24.29	24.48	320,643	+0.27(+1.10%)
Jul 08, 2005	23.98	24.32	23.92	24.22	283,216	+0.24(+1.00%)
Jul 07, 2005	23.64	24.07	23.62	23.98	868,767	-0.48(-1.94%)
Jul 06, 2005	24.47	24.60	24.35	24.45	291,803	-0.02(-0.08%)
Jul 05, 2005	24.38	24.58	24.25	24.47	349,321	-0.29(-1.17%)

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.