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 (%)
Jun 30, 2010 9.920 10.15 9.664 9.695 1,311 -0.02(-0.19%)
Jun 29, 2010 10.07 10.09 9.664 9.713 327 -0.74(-7.12%)
Jun 25, 2010 10.46 10.54 10.23 10.46 3,142,661 -0.05(-0.46%)
Jun 24, 2010 10.80 10.83 10.45 10.51 3,184,353 -0.45(-4.12%)
Jun 23, 2010 11.07 11.09 10.82 10.96 2,169,612 -0.02(-0.22%)
Jun 22, 2010 11.19 11.34 10.95 10.98 2,820,684 -0.26(-2.33%)
Jun 21, 2010 11.54 11.57 11.16 11.24 2,827,171 -0.07(-0.65%)
Jun 18, 2010 11.32 11.38 11.20 11.32 2,149,190 +0.05(+0.43%)
Jun 17, 2010 11.30 11.37 11.11 11.27 4,238,472 +0.20(+1.76%)
Jun 16, 2010 11.06 11.16 10.93 11.07 2,628,273 -0.18(-1.57%)
Jun 15, 2010 11.00 11.27 10.91 11.25 4,185,613 +0.59(+5.55%)
Jun 14, 2010 10.76 10.87 10.60 10.66 3,339,714 +0.23(+2.22%)
Jun 11, 2010 10.17 10.43 10.16 10.43 2,456,066 -0.01(-0.12%)
Jun 10, 2010 10.29 10.45 10.23 10.44 4,101,058 +0.63(+6.41%)
Jun 09, 2010 10.000 10.09 9.731 9.811 4,709,586 -0.12(-1.23%)
Jun 08, 2010 9.878 9.957 9.573 9.933 4,190,627 +0.04(+0.37%)
Jun 07, 2010 10.18 10.24 9.896 9.896 3,458,357 -0.14(-1.40%)
Jun 04, 2010 10.04 10.38 10.01 10.04 5,114,996 -0.70(-6.48%)
Jun 03, 2010 10.95 10.97 10.62 10.73 4,172,109 -0.02(-0.23%)
Jun 02, 2010 10.48 10.76 10.37 10.76 4,446,286 +0.11(+1.03%)
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.