Indicators

Barclays Plc ADR (NY: BCS )

12.22 -0.03 (-0.24%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	13.53	14.13	13.24	13.87	211,023	-0.02(-0.17%)
Sep 27, 2002	14.36	14.55	13.80	13.89	190,109	-0.37(-2.62%)
Sep 26, 2002	14.03	14.44	14.03	14.26	201,423	+0.60(+4.40%)
Sep 25, 2002	14.15	14.15	13.32	13.66	417,075	+0.65(+5.02%)
Sep 24, 2002	12.57	13.20	12.47	13.01	246,336	-0.70(-5.11%)
Sep 23, 2002	13.77	13.87	13.22	13.71	517,358	-1.05(-7.11%)
Sep 20, 2002	14.88	14.90	14.37	14.76	186,338	+0.41(+2.85%)
Sep 19, 2002	14.52	14.90	14.26	14.35	891,406	-0.70(-4.65%)
Sep 18, 2002	15.23	15.25	14.79	15.05	225,422	-0.86(-5.42%)
Sep 17, 2002	15.98	16.16	15.75	15.91	165,938	-0.01(-0.07%)
Sep 16, 2002	15.87	16.04	15.71	15.93	56,570	+0.09(+0.55%)
Sep 13, 2002	15.75	16.12	15.58	15.84	34,284	-0.17(-1.09%)
Sep 12, 2002	16.40	16.45	15.95	16.01	310,963	-0.38(-2.31%)
Sep 11, 2002	16.22	16.57	16.22	16.39	377,133	+0.23(+1.44%)
Sep 10, 2002	16.25	16.52	16.04	16.16	1,358,708	-0.06(-0.36%)
Sep 09, 2002	15.66	16.23	15.65	16.22	76,969	+0.17(+1.09%)
Sep 06, 2002	16.04	16.22	15.86	16.04	109,025	+0.35(+2.23%)
Sep 05, 2002	15.46	15.87	15.44	15.69	120,682	-0.38(-2.36%)
Sep 04, 2002	15.98	16.19	15.65	16.07	169,710	+0.31(+1.96%)

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.