Indicators

Barclays Plc ADR (NY: BCS )

10.72 +0.10 (+0.94%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	36.01	36.09	35.75	35.82	1,231,375	-0.07(-0.21%)
Apr 27, 2007	36.35	36.67	35.85	35.90	1,677,749	+0.60(+1.71%)
Apr 26, 2007	35.66	35.71	35.21	35.29	1,205,127	-0.86(-2.39%)
Apr 25, 2007	36.19	36.25	35.62	36.16	3,055,593	+1.07(+3.04%)
Apr 24, 2007	35.19	35.46	34.99	35.09	1,585,882	-0.88(-2.44%)
Apr 23, 2007	36.13	36.46	35.93	35.96	1,323,890	-1.07(-2.88%)
Apr 20, 2007	37.61	37.64	36.99	37.03	950,589	+0.52(+1.44%)
Apr 19, 2007	36.30	36.71	36.29	36.51	614,148	-0.46(-1.25%)
Apr 18, 2007	37.03	37.15	36.80	36.97	880,433	-0.21(-0.56%)
Apr 17, 2007	37.12	37.28	36.97	37.18	513,613	-0.08(-0.22%)
Apr 16, 2007	37.11	37.38	37.03	37.26	744,820	+0.23(+0.63%)
Apr 13, 2007	36.32	37.03	36.24	37.03	1,217,765	+0.86(+2.37%)
Apr 12, 2007	35.43	36.28	35.32	36.17	518,797	+0.44(+1.24%)
Apr 11, 2007	35.88	35.91	35.64	35.72	361,635	-0.29(-0.81%)
Apr 10, 2007	35.89	36.06	35.78	36.01	326,962	+0.28(+0.78%)
Apr 09, 2007	36.32	36.41	35.70	35.74	470,515	-0.17(-0.48%)
Apr 05, 2007	35.85	35.91	35.63	35.91	543,101	+0.22(+0.61%)
Apr 04, 2007	35.20	35.69	35.20	35.69	632,700	-0.06(-0.16%)
Apr 03, 2007	35.60	35.93	35.40	35.75	663,808	+0.21(+0.59%)

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.