Indicators

Barclays Plc ADR (NY: BCS )

10.42 +0.06 (+0.58%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	10.64	10.66	10.52	10.52	3,287,750	-0.21(-1.96%)
Jan 29, 2015	10.68	10.77	10.64	10.73	3,921,345	+0.10(+0.92%)
Jan 28, 2015	10.85	10.85	10.62	10.64	3,740,230	-0.28(-2.54%)
Jan 27, 2015	10.91	10.99	10.85	10.91	2,323,536	-0.04(-0.34%)
Jan 26, 2015	10.85	10.99	10.81	10.95	2,503,411	+0.04(+0.41%)
Jan 23, 2015	10.94	10.98	10.85	10.91	3,210,673	-0.13(-1.22%)
Jan 22, 2015	10.93	11.07	10.87	11.04	4,456,103	+0.24(+2.22%)
Jan 21, 2015	10.64	10.80	10.62	10.80	4,271,850	+0.13(+1.19%)
Jan 20, 2015	10.71	10.74	10.63	10.67	5,360,645	+0.46(+4.48%)
Jan 16, 2015	10.29	10.29	10.13	10.22	6,469,133	-0.13(-1.23%)
Jan 15, 2015	10.43	10.46	10.30	10.34	4,744,716	-0.01(-0.07%)
Jan 14, 2015	10.34	10.38	10.18	10.35	5,501,370	-0.16(-1.50%)
Jan 13, 2015	10.64	10.70	10.41	10.51	2,550,850	-0.01(-0.07%)
Jan 12, 2015	10.52	10.56	10.40	10.52	2,307,775	-0.01(-0.07%)
Jan 09, 2015	10.54	10.55	10.40	10.52	3,664,051	-0.18(-1.68%)
Jan 08, 2015	10.59	10.80	10.58	10.70	2,783,893	+0.18(+1.71%)
Jan 07, 2015	10.54	10.57	10.42	10.52	2,530,593	+0.03(+0.29%)
Jan 06, 2015	10.62	10.67	10.43	10.49	3,036,336	-0.23(-2.17%)
Jan 05, 2015	10.87	10.90	10.67	10.73	4,554,354	-0.46(-4.09%)

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.