Indicators

Barclays Plc ADR (NY: BCS )

12.30 -0.05 (-0.40%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	9.006	9.012	8.839	8.871	4,434,161	-0.20(-2.26%)
Sep 27, 2012	8.993	9.121	8.910	9.076	4,291,400	+0.22(+2.45%)
Sep 26, 2012	8.839	8.897	8.737	8.859	5,506,049	-0.16(-1.77%)
Sep 25, 2012	9.281	9.319	9.006	9.019	7,773,801	-0.10(-1.05%)
Sep 24, 2012	9.121	9.210	9.089	9.114	5,894,243	-0.11(-1.18%)
Sep 21, 2012	9.332	9.364	9.223	9.223	5,257,036	-0.04(-0.41%)
Sep 20, 2012	9.083	9.287	9.019	9.262	7,524,939	-0.16(-1.70%)
Sep 19, 2012	9.255	9.479	9.191	9.422	7,908,574	+0.10(+1.10%)
Sep 18, 2012	9.255	9.377	9.217	9.319	7,997,512	-0.12(-1.29%)
Sep 17, 2012	9.415	9.511	9.370	9.441	8,209,525	-0.03(-0.34%)
Sep 14, 2012	9.396	9.594	9.383	9.473	16,214,542	+0.29(+3.21%)
Sep 13, 2012	8.916	9.210	8.827	9.178	10,582,218	+0.29(+3.31%)
Sep 12, 2012	8.897	8.935	8.807	8.884	8,908,573	+0.11(+1.24%)
Sep 11, 2012	8.545	8.814	8.539	8.775	14,840,491	+0.40(+4.73%)
Sep 10, 2012	8.520	8.520	8.353	8.379	5,577,569	-0.04(-0.53%)
Sep 07, 2012	8.328	8.475	8.264	8.424	11,123,020	+0.55(+6.99%)
Sep 06, 2012	7.547	7.899	7.541	7.874	8,208,970	+0.51(+6.86%)
Sep 05, 2012	7.368	7.413	7.292	7.368	2,859,079	+0.02(+0.26%)

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.