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 (%)
Jun 28, 2013	11.33	11.49	11.27	11.44	7,032,256	-0.25(-2.17%)
Jun 27, 2013	11.67	11.80	11.60	11.69	4,154,944	-0.17(-1.41%)
Jun 26, 2013	11.93	11.96	11.79	11.86	2,125,760	+0.09(+0.79%)
Jun 25, 2013	11.70	11.81	11.57	11.77	3,459,879	+0.21(+1.79%)
Jun 24, 2013	11.50	11.69	11.46	11.56	3,883,297	-0.15(-1.26%)
Jun 21, 2013	11.81	11.82	11.50	11.71	3,383,448	-0.09(-0.79%)
Jun 20, 2013	12.03	12.07	11.75	11.80	5,929,761	-0.52(-4.23%)
Jun 19, 2013	12.60	12.71	12.32	12.32	3,394,411	-0.21(-1.71%)
Jun 18, 2013	12.65	12.68	12.51	12.54	2,307,343	+0.14(+1.13%)
Jun 17, 2013	12.46	12.56	12.30	12.40	2,440,444	+0.03(+0.22%)
Jun 14, 2013	12.43	12.56	12.32	12.37	2,314,141	-0.24(-1.91%)
Jun 13, 2013	12.35	12.62	12.30	12.61	3,534,776	+0.35(+2.89%)
Jun 12, 2013	12.52	12.53	12.23	12.26	4,310,092	-0.28(-2.24%)
Jun 11, 2013	12.51	12.68	12.45	12.54	6,729,062	-0.30(-2.34%)
Jun 10, 2013	12.88	12.90	12.72	12.84	3,508,575	+0.02(+0.16%)
Jun 07, 2013	12.72	12.83	12.62	12.82	4,297,889	+0.12(+0.95%)
Jun 06, 2013	12.70	12.72	12.48	12.70	6,096,944	-0.10(-0.78%)
Jun 05, 2013	13.03	13.05	12.76	12.80	7,786,710	-0.16(-1.24%)
Jun 04, 2013	13.07	13.15	12.88	12.96	3,593,116	-0.13(-0.97%)

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.