Indicators

Barclays Plc ADR (NY: BCS )

10.79 +0.01 (+0.09%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	11.24	11.49	11.09	11.41	4,881,992	+0.37(+3.34%)
Dec 28, 2012	11.12	11.18	11.03	11.04	3,116,418	-0.30(-2.62%)
Dec 27, 2012	11.35	11.39	11.16	11.34	4,266,004	+0.12(+1.06%)
Dec 26, 2012	11.27	11.29	11.12	11.22	1,662,097	-0.02(-0.18%)
Dec 24, 2012	11.16	11.39	10.94	11.24	1,034,429	-0.01(-0.12%)
Dec 21, 2012	11.14	11.28	11.12	11.25	4,156,620	-0.26(-2.29%)
Dec 20, 2012	11.41	11.51	11.38	11.51	4,792,202	+0.16(+1.45%)
Dec 19, 2012	11.53	11.56	11.32	11.35	7,134,991	+0.10(+0.88%)
Dec 18, 2012	11.08	11.25	11.05	11.25	3,575,720	+0.26(+2.40%)
Dec 17, 2012	10.84	10.99	10.83	10.99	2,676,501	+0.11(+1.03%)
Dec 14, 2012	10.81	10.88	10.77	10.87	5,364,565	+0.14(+1.29%)
Dec 13, 2012	10.75	10.83	10.70	10.74	4,935,004	+0.07(+0.68%)
Dec 12, 2012	10.64	10.81	10.57	10.66	2,847,105	+0.09(+0.81%)
Dec 11, 2012	10.56	10.60	10.53	10.58	2,794,484	+0.03(+0.25%)
Dec 10, 2012	10.53	10.59	10.52	10.55	1,880,867	-0.09(-0.81%)
Dec 07, 2012	10.59	10.64	10.56	10.64	3,616,757	+0.03(+0.25%)
Dec 06, 2012	10.62	10.63	10.52	10.61	4,088,044	+0.11(+1.07%)
Dec 05, 2012	10.37	10.58	10.33	10.50	4,148,970	+0.14(+1.34%)

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.