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 (%)
Feb 28, 2013	12.45	12.52	12.34	12.35	4,060,088	+0.05(+0.38%)
Feb 27, 2013	12.02	12.35	12.00	12.31	5,628,349	+0.25(+2.10%)
Feb 26, 2013	12.07	12.12	11.90	12.05	6,296,472	-0.03(-0.22%)
Feb 25, 2013	12.71	12.75	12.06	12.08	6,565,118	-0.45(-3.61%)
Feb 22, 2013	12.53	12.56	12.41	12.53	4,488,809	+0.06(+0.48%)
Feb 21, 2013	12.61	12.61	12.42	12.47	3,908,657	-0.33(-2.60%)
Feb 20, 2013	13.07	13.09	12.78	12.81	4,009,139	-0.38(-2.89%)
Feb 19, 2013	13.21	13.26	13.15	13.19	2,671,787	+0.10(+0.76%)
Feb 15, 2013	13.15	13.21	13.03	13.09	2,682,485	-0.01(-0.10%)
Feb 14, 2013	12.96	13.13	12.93	13.10	4,959,996	-0.21(-1.58%)
Feb 13, 2013	13.44	13.50	13.26	13.31	5,554,679	-0.23(-1.70%)
Feb 12, 2013	13.26	13.58	13.22	13.54	13,535,946	+1.13(+9.13%)
Feb 11, 2013	12.46	12.46	12.32	12.41	1,803,896	-0.01(-0.11%)
Feb 08, 2013	12.42	12.48	12.38	12.42	2,668,496	+0.29(+2.39%)
Feb 07, 2013	12.20	12.22	12.01	12.13	2,806,855	-0.08(-0.65%)
Feb 06, 2013	12.03	12.22	12.00	12.21	3,830,815	+0.15(+1.26%)
Feb 04, 2013	12.22	12.24	12.04	12.06	5,284,736	-0.38(-3.07%)

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.