Indicators

Barclays Plc ADR (NY: BCS )

10.62 +0.23 (+2.21%)

Official Closing Price Updated: 6:30 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	12.04	12.13	11.99	12.06	2,346,185	-0.03(-0.21%)
Apr 28, 2011	12.02	12.10	11.91	12.08	3,871,428	-0.18(-1.45%)
Apr 27, 2011	12.15	12.27	12.04	12.26	4,732,903	-0.35(-2.76%)
Apr 26, 2011	12.56	12.65	12.51	12.61	2,255,472	+0.11(+0.91%)
Apr 25, 2011	12.52	12.54	12.41	12.49	1,942,026	+0.02(+0.15%)
Apr 21, 2011	12.56	12.58	12.41	12.47	2,310,753	+0.21(+1.70%)
Apr 20, 2011	12.21	12.29	12.18	12.27	2,684,996	+0.16(+1.31%)
Apr 19, 2011	12.13	12.18	12.02	12.11	2,313,977	-0.01(-0.05%)
Apr 18, 2011	11.84	12.11	11.81	12.11	4,071,288	-0.34(-2.74%)
Apr 15, 2011	12.51	12.56	12.41	12.46	2,533,484	-0.15(-1.16%)
Apr 14, 2011	12.53	12.61	12.42	12.60	2,770,403	-0.08(-0.65%)
Apr 13, 2011	12.84	12.85	12.63	12.68	3,995,094	+0.11(+0.91%)
Apr 12, 2011	12.66	12.67	12.49	12.57	3,225,943	-0.03(-0.20%)
Apr 11, 2011	12.78	12.86	12.56	12.60	4,640,279	+0.30(+2.47%)
Apr 08, 2011	12.42	12.43	12.23	12.29	2,881,272	-0.01(-0.05%)
Apr 07, 2011	12.38	12.46	12.22	12.30	3,252,565	+0.04(+0.36%)
Apr 06, 2011	12.22	12.29	12.14	12.25	5,036,498	+0.40(+3.36%)
Apr 05, 2011	11.79	11.94	11.72	11.85	2,936,281	+0.01(+0.11%)
Apr 04, 2011	11.96	12.00	11.79	11.84	1,878,599	-0.04(-0.37%)

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.