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 31, 2009	5.141	5.468	5.049	5.246	14,691,310	+0.15(+2.91%)
Mar 30, 2009	5.388	5.400	4.968	5.098	18,607,658	+0.07(+1.35%)
Mar 26, 2009	4.931	5.080	4.697	5.030	11,394,227	+0.62(+14.15%)
Mar 25, 2009	4.357	4.493	4.092	4.407	7,587,355	+0.32(+7.85%)
Mar 24, 2009	4.252	4.456	4.086	4.086	7,880,955	-0.42(-9.31%)
Mar 23, 2009	4.283	4.524	4.238	4.506	9,459,300	+1.04(+29.89%)
Mar 20, 2009	3.851	3.864	3.469	3.469	7,969,613	-0.64(-15.49%)
Mar 19, 2009	4.160	4.308	3.851	4.104	12,827,286	+0.28(+7.43%)
Mar 18, 2009	3.271	3.919	3.234	3.820	14,495,806	+0.50(+15.06%)
Mar 17, 2009	3.154	3.321	3.123	3.321	8,634,823	+0.04(+1.32%)
Mar 16, 2009	3.074	3.549	3.024	3.277	21,498,114	+0.55(+20.14%)
Mar 13, 2009	2.839	2.851	2.592	2.728	0	+0.01(+0.45%)
Mar 12, 2009	2.345	2.833	2.191	2.716	12,571,343	+0.25(+10.00%)
Mar 11, 2009	2.500	2.549	2.333	2.469	8,815,858	+0.02(+1.01%)
Mar 10, 2009	2.419	2.524	2.228	2.444	18,305,036	+0.39(+18.92%)
Mar 09, 2009	1.963	2.129	1.926	2.055	8,696,794	-0.11(-5.13%)
Mar 06, 2009	2.345	2.370	2.006	2.166	0	-0.06(-2.50%)
Mar 05, 2009	2.561	2.635	2.210	2.222	11,529,683	-0.86(-27.86%)
Mar 04, 2009	3.092	3.135	2.907	3.080	5,054,796	+0.11(+3.74%)

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.