Indicators

Barclays Plc ADR (NY: BCS )

10.40 +0.14 (+1.41%)

Streaming Delayed Price Updated: 11:51 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	22.08	22.08	21.76	21.94	303,469	-0.37(-1.66%)
May 27, 2004	22.24	22.40	22.12	22.31	483,638	-0.33(-1.47%)
May 26, 2004	22.29	22.74	22.16	22.64	272,522	-0.29(-1.26%)
May 25, 2004	22.52	22.93	22.50	22.93	204,149	+0.46(+2.03%)
May 24, 2004	22.55	22.55	22.27	22.48	230,396	-0.13(-0.57%)
May 21, 2004	22.63	22.71	22.47	22.61	218,245	+0.55(+2.49%)
May 20, 2004	22.16	22.28	21.90	22.06	173,688	-0.21(-0.94%)
May 19, 2004	22.44	22.52	22.27	22.27	168,017	+0.36(+1.63%)
May 18, 2004	21.69	22.00	21.69	21.91	184,058	+0.11(+0.48%)
May 17, 2004	21.81	21.97	21.63	21.81	207,551	+0.04(+0.20%)
May 14, 2004	21.85	22.09	21.69	21.76	152,949	+0.07(+0.31%)
May 13, 2004	21.89	22.19	21.60	21.69	270,416	-0.68(-3.03%)
May 12, 2004	22.07	22.42	21.88	22.37	246,599	+0.40(+1.83%)
May 11, 2004	21.89	22.22	21.89	21.97	190,539	+0.04(+0.20%)
May 10, 2004	21.82	22.06	21.71	21.93	211,440	-0.29(-1.31%)
May 07, 2004	22.41	22.47	22.14	22.22	255,024	-0.66(-2.89%)
May 06, 2004	22.69	22.88	22.50	22.88	345,595	-0.09(-0.40%)
May 05, 2004	23.05	23.32	22.90	22.97	233,151	-0.14(-0.59%)
May 04, 2004	22.95	23.18	22.90	23.11	329,068	+0.35(+1.55%)

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.