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 30, 2013	12.05	12.21	12.03	12.07	3,031,067	-0.07(-0.58%)
Sep 27, 2013	12.07	12.16	12.03	12.14	3,158,181	-0.08(-0.64%)
Sep 26, 2013	12.09	12.24	12.09	12.22	2,735,481	-0.07(-0.58%)
Sep 25, 2013	12.39	12.45	12.24	12.29	6,033,967	-0.01(-0.06%)
Sep 24, 2013	12.34	12.41	12.20	12.29	4,958,346	+0.18(+1.52%)
Sep 23, 2013	12.09	12.13	12.04	12.11	4,431,868	-0.25(-2.01%)
Sep 20, 2013	12.41	12.42	12.36	12.36	3,953,277	-0.30(-2.40%)
Sep 19, 2013	12.76	12.78	12.61	12.66	4,360,096	-0.12(-0.97%)
Sep 18, 2013	12.47	12.85	12.40	12.79	4,722,759	+0.35(+2.78%)
Sep 17, 2013	12.30	12.45	12.28	12.44	4,777,610	-0.22(-1.75%)
Sep 16, 2013	12.74	12.78	12.65	12.66	3,245,146	+0.12(+0.94%)
Sep 13, 2013	12.49	12.56	12.42	12.55	2,752,046	-0.04(-0.31%)
Sep 12, 2013	12.61	12.66	12.56	12.58	2,807,747	-0.01(-0.10%)
Sep 11, 2013	12.55	12.62	12.50	12.60	1,996,115	+0.02(+0.16%)
Sep 10, 2013	12.56	12.58	12.51	12.58	2,976,963	+0.23(+1.90%)
Sep 09, 2013	12.20	12.37	12.20	12.34	2,941,944	+0.26(+2.16%)
Sep 06, 2013	12.13	12.15	11.94	12.08	2,614,440	+0.02(+0.16%)
Sep 05, 2013	12.05	12.11	12.02	12.06	2,681,600	+0.20(+1.65%)
Sep 04, 2013	11.64	11.87	11.63	11.87	4,598,955	+0.31(+2.65%)

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.