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 (%)
Nov 29, 2013	12.55	13.06	12.96	12.99	10,945,224	+0.44(+3.49%)
Nov 27, 2013	12.49	12.59	12.48	12.55	5,423,739	+0.20(+1.60%)
Nov 26, 2013	12.38	12.42	12.31	12.35	4,355,093	+0.15(+1.26%)
Nov 25, 2013	12.25	12.29	12.20	12.20	2,257,699	-0.04(-0.36%)
Nov 22, 2013	12.23	12.27	12.16	12.25	2,074,393	-0.01(-0.06%)
Nov 21, 2013	12.12	12.26	12.11	12.25	3,463,922	+0.36(+3.01%)
Nov 20, 2013	11.97	12.05	11.85	11.89	3,365,995	+0.08(+0.68%)
Nov 19, 2013	11.79	11.91	11.75	11.81	2,686,514	+0.01(+0.12%)
Nov 18, 2013	11.87	11.92	11.79	11.80	3,505,245	+0.00(+0.00%)
Nov 15, 2013	11.76	11.80	11.71	11.80	2,306,521	-0.01(-0.12%)
Nov 14, 2013	11.76	11.83	11.73	11.81	4,416,776	-0.03(-0.25%)
Nov 13, 2013	11.60	11.85	11.59	11.84	4,703,827	-0.04(-0.37%)
Nov 12, 2013	11.88	11.97	11.85	11.89	1,760,552	-0.15(-1.21%)
Nov 11, 2013	12.00	12.06	11.97	12.03	1,646,382	+0.01(+0.06%)
Nov 08, 2013	11.75	12.03	11.75	12.03	4,272,002	+0.26(+2.24%)
Nov 07, 2013	12.00	12.03	11.76	11.76	2,165,412	-0.20(-1.71%)
Nov 06, 2013	11.97	12.04	11.92	11.97	2,736,972	+0.30(+2.54%)
Nov 05, 2013	11.58	11.69	11.52	11.67	4,177,496	-0.24(-2.02%)
Nov 04, 2013	11.93	11.95	11.82	11.91	1,962,878	+0.00(+0.00%)

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.