Indicators

Barclays Plc ADR (NY: BCS )

10.79 +0.01 (+0.09%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	9.344	9.364	9.169	9.253	5,512,298	-0.19(-2.00%)
Apr 27, 2012	9.455	9.455	9.286	9.442	9,742,636	+0.43(+4.76%)
Apr 26, 2012	8.954	9.058	8.889	9.013	6,515,025	+0.08(+0.95%)
Apr 25, 2012	9.006	9.065	8.818	8.928	4,515,885	+0.10(+1.10%)
Apr 24, 2012	8.610	8.870	8.590	8.831	4,311,942	+0.18(+2.03%)
Apr 23, 2012	8.681	8.701	8.532	8.655	5,187,475	-0.22(-2.49%)
Apr 20, 2012	9.032	9.052	8.863	8.876	7,980,257	+0.04(+0.44%)
Apr 19, 2012	8.928	9.039	8.753	8.837	7,004,261	-0.11(-1.23%)
Apr 18, 2012	9.019	9.104	8.909	8.948	13,513,988	-0.21(-2.27%)
Apr 17, 2012	9.097	9.247	9.052	9.156	13,827,788	+0.34(+3.91%)
Apr 16, 2012	8.922	8.974	8.714	8.811	7,290,891	-0.03(-0.29%)
Apr 13, 2012	9.240	9.240	8.837	8.837	9,410,200	-0.47(-5.09%)
Apr 12, 2012	8.961	9.328	8.928	9.312	15,500,197	+0.55(+6.23%)
Apr 11, 2012	8.987	8.990	8.746	8.766	9,933,662	+0.31(+3.69%)
Apr 10, 2012	8.798	8.857	8.421	8.454	12,033,376	-0.47(-5.31%)
Apr 09, 2012	8.811	9.006	8.811	8.928	4,996,369	-0.10(-1.15%)
Apr 05, 2012	8.941	9.123	8.915	9.032	6,239,352	-0.10(-1.14%)
Apr 04, 2012	9.175	9.247	9.071	9.136	15,787,302	-0.45(-4.74%)
Apr 03, 2012	9.799	9.812	9.500	9.591	7,543,845	-0.31(-3.15%)

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.