Skip to main content

Barclays Plc ADR (NY: BCS )

12.41 -0.29 (-2.28%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 12.71 12.81 12.40 12.42 7,584,219 -1.16(-8.55%)
Apr 29, 2010 13.37 13.71 13.30 13.58 3,480,796 +0.52(+3.96%)
Apr 28, 2010 13.12 13.22 12.83 13.07 4,252,127 -0.06(-0.46%)
Apr 27, 2010 13.54 13.81 13.06 13.13 657 -0.72(-5.18%)
Apr 26, 2010 14.13 14.16 13.80 13.85 2,503,733 +0.16(+1.16%)
Apr 23, 2010 13.52 13.69 13.46 13.69 1,900,463 -0.05(-0.40%)
Apr 22, 2010 13.45 13.74 13.35 13.74 2,418,571 -0.03(-0.22%)
Apr 21, 2010 13.82 13.88 13.63 13.77 2,402,936 -0.19(-1.39%)
Apr 20, 2010 14.04 14.05 13.88 13.97 2,535,854 +0.09(+0.61%)
Apr 19, 2010 13.62 13.92 13.57 13.88 4,168,229 -0.05(-0.39%)
Apr 16, 2010 14.58 14.67 13.77 13.94 8,260,898 -0.46(-3.17%)
Apr 15, 2010 14.38 14.52 14.33 14.39 3,410,618 +0.18(+1.24%)
Apr 14, 2010 13.88 14.22 13.87 14.22 5,091,998 +0.58(+4.28%)
Apr 13, 2010 13.65 13.67 13.51 13.63 2,040,917 +0.04(+0.27%)
Apr 12, 2010 13.57 13.71 13.52 13.60 2,658,917 +0.21(+1.59%)
Apr 09, 2010 13.22 13.41 13.21 13.38 2,488,358 -0.05(-0.36%)
Apr 08, 2010 13.13 13.47 13.08 13.43 1,789,498 +0.07(+0.50%)
Apr 07, 2010 13.42 13.49 13.29 13.37 1,916,074 -0.17(-1.26%)
Apr 06, 2010 13.31 13.58 13.30 13.54 1,883,140 +0.09(+0.68%)
Apr 05, 2010 13.52 13.66 13.43 13.45 1,696,970 +0.03(+0.23%)
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.