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 (%)
Feb 29, 2012	10.27	10.35	10.09	10.12	8,922,354	+0.02(+0.19%)
Feb 28, 2012	9.916	10.11	9.870	10.10	6,247,205	+0.03(+0.26%)
Feb 27, 2012	9.909	10.10	9.864	10.07	4,974,252	-0.10(-1.02%)
Feb 24, 2012	10.14	10.25	10.06	10.18	6,482,569	+0.27(+2.69%)
Feb 23, 2012	9.747	9.935	9.689	9.909	4,676,991	+0.18(+1.87%)
Feb 22, 2012	9.883	9.896	9.695	9.728	6,524,874	-0.29(-2.93%)
Feb 21, 2012	10.02	10.14	9.951	10.02	7,557,513	-0.16(-1.58%)
Feb 17, 2012	10.17	10.21	10.02	10.18	6,101,797	+0.13(+1.28%)
Feb 16, 2012	9.668	10.06	9.649	10.05	8,140,485	+0.40(+4.19%)
Feb 15, 2012	9.701	9.758	9.598	9.649	7,507,877	+0.18(+1.90%)
Feb 14, 2012	9.469	9.508	9.341	9.469	7,189,639	-0.12(-1.27%)
Feb 13, 2012	9.668	9.720	9.540	9.591	5,606,807	+0.08(+0.84%)
Feb 10, 2012	9.611	9.623	9.415	9.511	9,129,945	+0.14(+1.54%)
Feb 09, 2012	9.745	9.778	9.367	9.367	11,850,664	-0.27(-2.80%)
Feb 08, 2012	9.649	9.675	9.469	9.636	6,196,624	+0.02(+0.20%)
Feb 07, 2012	9.476	9.694	9.380	9.617	6,788,349	+0.15(+1.63%)
Feb 06, 2012	9.418	9.508	9.354	9.463	4,023,301	-0.23(-2.38%)
Feb 03, 2012	9.585	9.694	9.514	9.694	6,891,379	+0.44(+4.72%)
Feb 02, 2012	9.225	9.309	9.142	9.258	4,799,194	+0.12(+1.26%)

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.