Indicators

Barclays Plc ADR (NY: BCS )

10.42 +0.06 (+0.58%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	11.88	11.89	11.76	11.83	3,463,630	+0.18(+1.54%)
Mar 27, 2013	11.48	11.71	11.45	11.65	3,304,346	+0.01(+0.06%)
Mar 26, 2013	11.49	11.66	11.47	11.64	3,668,171	+0.14(+1.22%)
Mar 25, 2013	12.03	12.03	11.27	11.50	10,688,253	-0.43(-3.63%)
Mar 22, 2013	12.01	12.04	11.87	11.93	4,051,041	+0.09(+0.73%)
Mar 21, 2013	11.94	11.99	11.79	11.85	3,976,464	-0.11(-0.89%)
Mar 20, 2013	12.07	12.12	11.86	11.95	4,223,801	-0.03(-0.28%)
Mar 19, 2013	12.31	12.33	11.90	11.99	7,091,335	-0.30(-2.44%)
Mar 18, 2013	12.32	12.42	12.23	12.29	5,513,645	-0.52(-4.06%)
Mar 15, 2013	12.93	12.97	12.79	12.81	7,830,912	-0.05(-0.36%)
Mar 14, 2013	12.69	12.86	12.67	12.85	4,361,153	+0.33(+2.66%)
Mar 13, 2013	12.40	12.56	12.35	12.52	3,205,418	+0.09(+0.75%)
Mar 12, 2013	12.55	12.59	12.38	12.43	7,122,482	-0.08(-0.64%)
Mar 11, 2013	12.38	12.51	12.30	12.51	7,201,045	-0.18(-1.42%)
Mar 08, 2013	12.69	12.73	12.60	12.69	14,560,637	+0.16(+1.28%)
Mar 07, 2013	12.41	12.53	12.40	12.53	14,054,885	+0.27(+2.23%)
Mar 06, 2013	12.25	12.29	12.07	12.25	6,976,564	-0.02(-0.16%)
Mar 05, 2013	12.28	12.40	12.26	12.27	5,970,831	+0.09(+0.77%)
Mar 04, 2013	12.01	12.20	11.95	12.18	1,714,041	+0.07(+0.55%)

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.