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 (%)
Jan 31, 2002 18.62 18.87 18.55 18.72 89,826 +0.27(+1.45%)
Jan 30, 2002 18.30 18.52 18.16 18.46 137,139 -0.07(-0.39%)
Jan 29, 2002 19.03 19.03 18.53 18.53 113,825 -0.65(-3.38%)
Jan 28, 2002 19.12 19.29 19.12 19.18 161,824 +0.18(+0.97%)
Jan 25, 2002 18.81 19.00 18.67 18.99 56,912 -0.15(-0.77%)
Jan 24, 2002 19.10 19.32 18.93 19.14 136,453 +0.46(+2.46%)
Jan 23, 2002 18.78 18.92 18.45 18.68 159,081 +0.07(+0.39%)
Jan 22, 2002 18.92 18.97 18.61 18.61 123,425 -0.13(-0.70%)
Jan 21, 2002 18.52 18.78 18.45 18.74 254,393 +0.00(+0.00%)
Jan 18, 2002 18.52 18.78 18.45 18.74 254,393 -0.14(-0.73%)
Jan 17, 2002 18.63 18.96 18.62 18.88 362,048 +0.50(+2.74%)
Jan 16, 2002 18.59 18.81 18.38 18.38 91,197 -0.55(-2.93%)
Jan 15, 2002 18.70 19.16 18.70 18.93 39,084 -0.10(-0.54%)
Jan 14, 2002 19.25 19.32 19.03 19.03 52,112 -0.45(-2.33%)
Jan 11, 2002 19.72 19.72 19.40 19.49 85,026 -0.20(-1.03%)
Jan 10, 2002 19.51 19.71 19.32 19.69 50,741 +0.07(+0.33%)
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.