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 (%)
Oct 31, 2012	9.713	9.739	9.589	9.720	6,435,856	-0.07(-0.74%)
Oct 26, 2012	9.792	9.792	9.792	9.792	3,831,028	-0.07(-0.67%)
Oct 25, 2012	9.936	10.02	9.779	9.858	4,855,296	+0.21(+2.18%)
Oct 24, 2012	9.707	9.753	9.615	9.648	6,619,652	-0.13(-1.34%)
Oct 23, 2012	9.707	9.818	9.634	9.779	7,118,111	-0.01(-0.07%)
Oct 19, 2012	9.923	9.923	9.713	9.785	7,292,232	-0.36(-3.56%)
Oct 18, 2012	10.39	10.40	10.05	10.15	10,819,969	-0.21(-2.03%)
Oct 17, 2012	10.23	10.40	10.22	10.36	8,845,148	-0.01(-0.13%)
Oct 16, 2012	10.32	10.42	10.27	10.37	12,774,723	+0.32(+3.20%)
Oct 15, 2012	9.963	10.07	9.858	10.05	9,668,637	+0.35(+3.59%)
Oct 12, 2012	9.726	9.877	9.674	9.700	11,253,967	-0.03(-0.27%)
Oct 11, 2012	9.733	9.810	9.680	9.726	7,126,368	+0.35(+3.78%)
Oct 10, 2012	9.306	9.388	9.267	9.372	7,504,302	+0.12(+1.35%)
Oct 09, 2012	9.405	9.405	9.231	9.247	4,720,181	-0.11(-1.19%)
Oct 08, 2012	9.392	9.418	9.319	9.359	3,420,666	-0.16(-1.66%)
Oct 05, 2012	9.667	9.713	9.477	9.516	5,994,831	+0.05(+0.55%)
Oct 04, 2012	9.398	9.480	9.359	9.464	5,333,285	+0.18(+1.98%)
Oct 03, 2012	9.326	9.352	9.214	9.280	5,562,077	-0.01(-0.07%)
Oct 02, 2012	9.385	9.418	9.228	9.287	4,483,671	+0.01(+0.07%)

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.