Indicators

Barclays Plc ADR (NY: BCS )

10.24 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	36.09	36.53	35.92	36.41	1,153,280	-0.41(-1.11%)
Jan 30, 2007	36.85	36.86	36.62	36.82	822,429	+0.27(+0.74%)
Jan 29, 2007	36.49	36.67	36.41	36.54	531,111	+0.06(+0.17%)
Jan 26, 2007	36.71	36.72	36.22	36.48	991,581	-0.26(-0.71%)
Jan 25, 2007	37.35	37.38	36.68	36.74	1,592,038	-0.42(-1.13%)
Jan 24, 2007	37.06	37.27	36.90	37.16	523,982	+0.41(+1.11%)
Jan 23, 2007	36.68	36.91	36.60	36.75	526,737	+0.25(+0.69%)
Jan 22, 2007	36.91	36.91	36.43	36.50	542,129	-0.16(-0.44%)
Jan 19, 2007	36.50	36.73	36.45	36.66	738,987	+0.16(+0.44%)
Jan 18, 2007	36.68	36.74	36.37	36.50	587,819	-0.18(-0.49%)
Jan 17, 2007	36.57	36.87	36.45	36.68	915,916	-0.19(-0.50%)
Jan 16, 2007	37.16	37.20	36.67	36.87	806,550	-0.16(-0.43%)
Jan 12, 2007	36.78	37.14	36.75	37.03	1,104,835	+0.23(+0.64%)
Jan 11, 2007	35.99	36.90	35.99	36.79	1,430,826	+0.41(+1.12%)
Jan 10, 2007	36.42	36.43	36.22	36.38	779,493	-0.54(-1.45%)
Jan 09, 2007	36.85	37.25	36.70	36.92	1,455,129	+0.54(+1.48%)
Jan 08, 2007	36.33	36.38	35.98	36.38	1,311,090	+0.43(+1.20%)
Jan 05, 2007	36.10	36.15	35.80	35.95	1,174,505	-0.78(-2.12%)
Jan 04, 2007	36.69	36.85	36.57	36.73	1,630,276	+0.05(+0.13%)

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.