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 (%)
Feb 28, 2007	36.27	36.46	35.93	36.14	1,090,091	-0.36(-1.00%)
Feb 27, 2007	37.32	37.57	36.19	36.51	1,450,754	-1.88(-4.90%)
Feb 26, 2007	38.67	38.69	38.30	38.39	734,718	-0.16(-0.42%)
Feb 23, 2007	38.45	38.60	38.25	38.55	961,445	+0.38(+1.00%)
Feb 22, 2007	37.99	38.24	37.93	38.17	693,944	+0.10(+0.28%)
Feb 21, 2007	38.03	38.13	37.81	38.06	492,874	-0.17(-0.44%)
Feb 20, 2007	37.72	38.29	37.59	38.23	892,423	+0.32(+0.85%)
Feb 16, 2007	37.75	37.96	37.69	37.91	427,254	-0.11(-0.29%)
Feb 15, 2007	37.91	38.11	37.78	38.02	452,854	-0.10(-0.26%)
Feb 14, 2007	37.75	38.18	37.69	38.12	431,713	+0.49(+1.31%)
Feb 13, 2007	37.24	37.62	37.24	37.62	352,038	+0.51(+1.36%)
Feb 12, 2007	37.14	37.22	36.99	37.12	370,951	-0.11(-0.30%)
Feb 09, 2007	37.55	37.59	37.15	37.23	554,767	-0.04(-0.12%)
Feb 08, 2007	37.34	37.41	37.05	37.27	639,829	-0.11(-0.30%)
Feb 07, 2007	37.12	37.51	36.99	37.38	872,332	+0.01(+0.03%)
Feb 06, 2007	37.41	37.65	37.22	37.37	808,009	+0.64(+1.75%)
Feb 05, 2007	36.68	36.83	36.55	36.73	700,587	-0.38(-1.03%)
Feb 02, 2007	36.97	37.18	36.89	37.11	492,226	+0.20(+0.54%)

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.