Indicators

Barclays Plc ADR (NY: BCS )

10.26 +0.01 (+0.10%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	6.067	6.943	6.042	6.943	835,619	+0.69(+10.95%)
Nov 26, 2008	6.141	6.357	5.962	6.258	2,453,024	-0.14(-2.22%)
Nov 25, 2008	6.055	6.442	5.927	6.400	2,951,800	+0.69(+11.99%)
Nov 24, 2008	5.456	5.802	5.363	5.715	3,241,275	+0.67(+13.20%)
Nov 21, 2008	5.067	5.184	4.642	5.049	3,433,399	+0.50(+10.99%)
Nov 20, 2008	4.629	4.919	4.401	4.549	3,267,168	-0.08(-1.73%)
Nov 19, 2008	5.259	5.388	4.555	4.629	2,698,771	-0.88(-16.01%)
Nov 18, 2008	5.203	5.647	5.154	5.512	2,339,786	-0.19(-3.25%)
Nov 17, 2008	5.678	6.018	5.604	5.697	1,585,417	-0.04(-0.65%)
Nov 14, 2008	5.937	6.086	5.697	5.734	0	-0.70(-10.93%)
Nov 13, 2008	5.876	6.629	5.586	6.437	2,332,495	+0.40(+6.54%)
Nov 12, 2008	6.505	6.505	5.956	6.042	2,781,732	-0.96(-13.74%)
Nov 11, 2008	6.832	7.078	6.727	7.005	1,392,638	-0.06(-0.87%)
Nov 10, 2008	7.524	7.610	6.789	7.067	1,762,475	-0.62(-8.03%)
Nov 07, 2008	7.443	7.962	7.363	7.684	0	+0.54(+7.51%)
Nov 06, 2008	7.629	7.715	6.974	7.147	2,334,642	-0.14(-1.86%)
Nov 05, 2008	7.838	8.073	7.283	7.283	3,003,896	-0.54(-6.94%)
Nov 04, 2008	7.363	8.005	7.264	7.826	4,680,787	+0.72(+10.17%)

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.