Indicators

Barclays Plc ADR (NY: BCS )

10.78 +0.06 (+0.56%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	17.75	18.19	17.68	18.11	68,373	+0.89(+5.20%)
Nov 27, 2002	17.13	17.67	17.13	17.22	224,564	+0.00(+0.00%)
Nov 26, 2002	17.34	17.50	17.21	17.22	127,350	-0.59(-3.29%)
Nov 25, 2002	17.90	17.90	17.53	17.81	121,193	-0.40(-2.20%)
Nov 22, 2002	18.21	18.66	18.13	18.21	163,643	-0.09(-0.51%)
Nov 21, 2002	18.05	18.54	18.03	18.30	203,014	+0.53(+2.99%)
Nov 20, 2002	17.07	17.77	17.07	17.77	152,625	+0.73(+4.27%)
Nov 19, 2002	17.28	17.39	16.97	17.04	91,219	+0.16(+0.95%)
Nov 18, 2002	17.44	17.58	16.74	16.88	121,841	-0.23(-1.37%)
Nov 15, 2002	16.68	17.23	16.60	17.11	225,374	-0.17(-0.96%)
Nov 14, 2002	17.28	17.47	17.00	17.28	192,159	+0.48(+2.83%)
Nov 13, 2002	16.95	17.24	16.73	16.81	188,432	-0.75(-4.29%)
Nov 12, 2002	17.19	17.90	17.11	17.56	200,584	+0.09(+0.53%)
Nov 11, 2002	17.31	17.84	17.27	17.47	121,031	-0.12(-0.70%)
Nov 08, 2002	17.65	17.84	17.57	17.59	93,973	-0.12(-0.70%)
Nov 07, 2002	18.11	18.11	17.59	17.71	123,785	-1.04(-5.56%)
Nov 06, 2002	18.21	18.76	17.84	18.76	250,487	+0.30(+1.64%)
Nov 05, 2002	18.21	18.78	18.21	18.45	244,492	+0.31(+1.70%)
Nov 04, 2002	17.50	18.15	17.49	18.15	220,675	+0.99(+5.76%)

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.