Indicators

Barclays Plc ADR (NY: BCS )

12.22 -0.03 (-0.24%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	16.78	17.19	16.71	17.12	72,341	+0.85(+5.20%)
Nov 27, 2002	16.19	16.70	16.19	16.28	237,594	+0.00(+0.00%)
Nov 26, 2002	16.39	16.54	16.27	16.28	134,739	-0.55(-3.29%)
Nov 25, 2002	16.92	16.92	16.57	16.83	128,225	-0.38(-2.20%)
Nov 22, 2002	17.21	17.64	17.14	17.21	173,138	-0.09(-0.51%)
Nov 21, 2002	17.06	17.52	17.05	17.30	214,794	+0.50(+2.99%)
Nov 20, 2002	16.14	16.79	16.14	16.79	161,481	+0.69(+4.27%)
Nov 19, 2002	16.33	16.44	16.04	16.11	96,511	+0.15(+0.95%)
Nov 18, 2002	16.48	16.61	15.83	15.95	128,911	-0.22(-1.37%)
Nov 15, 2002	15.77	16.28	15.69	16.18	238,451	-0.16(-0.96%)
Nov 14, 2002	16.33	16.51	16.07	16.33	203,309	+0.45(+2.83%)
Nov 13, 2002	16.02	16.29	15.81	15.88	199,366	-0.71(-4.29%)
Nov 12, 2002	16.25	16.92	16.17	16.60	212,223	+0.09(+0.53%)
Nov 11, 2002	16.36	16.86	16.32	16.51	128,053	-0.12(-0.70%)
Nov 08, 2002	16.68	16.86	16.61	16.63	99,426	-0.12(-0.70%)
Nov 07, 2002	17.12	17.12	16.63	16.74	130,968	-0.99(-5.56%)
Nov 06, 2002	17.21	17.73	16.86	17.73	265,021	+0.29(+1.64%)
Nov 05, 2002	17.21	17.75	17.21	17.44	258,679	+0.29(+1.70%)
Nov 04, 2002	16.54	17.15	16.53	17.15	233,479	+0.93(+5.76%)

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.