Indicators

Barclays Plc ADR (NY: BCS )

10.39 +0.13 (+1.27%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	11.71	11.97	11.63	11.92	2,744,954	+0.10(+0.84%)
Feb 25, 2010	11.61	11.84	11.53	11.83	3,299,081	-0.11(-0.89%)
Feb 24, 2010	11.99	12.05	11.88	11.93	3,420,169	+0.18(+1.54%)
Feb 23, 2010	12.04	12.18	11.73	11.75	5,886,476	-0.47(-3.85%)
Feb 22, 2010	12.33	12.34	12.13	12.22	5,660,081	+0.25(+2.12%)
Feb 19, 2010	11.92	12.05	11.86	11.97	2,432,854	-0.02(-0.16%)
Feb 18, 2010	11.85	12.05	11.83	11.99	5,142,905	+0.18(+1.52%)
Feb 17, 2010	11.92	11.92	11.78	11.81	5,785,804	+0.02(+0.21%)
Feb 16, 2010	11.41	11.81	11.34	11.78	10,630,325	+1.45(+14.09%)
Feb 12, 2010	10.15	10.33	10.33	10.33	6,112,205	-0.25(-2.40%)
Feb 11, 2010	10.41	10.61	10.28	10.58	3,911,116	-0.20(-1.84%)
Feb 10, 2010	10.75	10.83	10.60	10.78	3,237,485	+0.14(+1.28%)
Feb 09, 2010	10.61	10.78	10.26	10.64	4,711,151	+0.42(+4.12%)
Feb 08, 2010	10.28	10.50	10.15	10.22	5,573,675	-0.37(-3.51%)
Feb 05, 2010	10.79	10.87	10.19	10.59	7,157,796	+0.06(+0.53%)
Feb 04, 2010	11.12	11.12	10.54	10.54	8,649,234	-1.12(-9.61%)
Feb 03, 2010	11.69	11.76	11.58	11.66	3,031,734	+0.14(+1.18%)
Feb 02, 2010	11.50	11.56	11.43	11.52	3,368,128	+0.46(+4.11%)

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.