Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2012 9.935 9.935 9.754 9.844 7,503,480 +0.02(+0.20%)
Mar 29, 2012 9.844 9.935 9.702 9.825 7,568,062 -0.35(-3.45%)
Mar 28, 2012 10.24 10.29 10.03 10.18 7,771,990 -0.21(-2.00%)
Mar 27, 2012 10.66 10.66 10.38 10.38 28,400,634 -0.17(-1.60%)
Mar 26, 2012 10.32 10.56 10.27 10.55 22,591,038 +0.27(+2.66%)
Mar 23, 2012 9.968 10.31 9.903 10.28 22,581,958 +0.43(+4.35%)
Mar 22, 2012 9.838 9.922 9.799 9.851 13,690,792 -0.28(-2.76%)
Mar 21, 2012 10.17 10.18 9.974 10.13 7,818,569 -0.10(-1.02%)
Mar 20, 2012 10.20 10.29 10.12 10.23 8,811,688 -0.20(-1.93%)
Mar 19, 2012 10.42 10.55 10.40 10.44 9,139,936 -0.06(-0.62%)
Mar 16, 2012 10.40 10.62 10.38 10.50 12,131,711 +0.23(+2.28%)
Mar 15, 2012 10.19 10.30 10.08 10.27 5,561,048 +0.03(+0.25%)
Mar 14, 2012 10.24 10.28 10.10 10.24 10,898,184 +0.16(+1.61%)
Mar 13, 2012 9.741 10.12 9.741 10.08 13,464,139 +0.43(+4.44%)
Mar 12, 2012 9.637 9.708 9.546 9.650 7,428,753 -0.19(-1.98%)
Mar 09, 2012 9.805 9.896 9.747 9.844 7,711,379 -0.14(-1.43%)
Mar 08, 2012 9.870 10.01 9.734 9.987 9,018,556 +0.14(+1.45%)
Mar 07, 2012 9.715 9.864 9.637 9.844 8,631,051 +0.21(+2.23%)
Mar 06, 2012 9.903 9.948 9.533 9.630 16,599,429 -0.83(-7.95%)
Mar 05, 2012 10.47 10.48 10.33 10.46 5,579,863 -0.04(-0.37%)
Mar 02, 2012 10.64 10.64 10.47 10.50 6,266,654 +0.07(+0.69%)
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.