Indicators

Barclays Plc ADR (NY: BCS )

10.42 +0.06 (+0.58%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	26.29	26.57	26.26	26.37	282,730	+0.03(+0.12%)
Jan 30, 2006	26.46	26.47	26.20	26.34	342,516	-0.45(-1.68%)
Jan 27, 2006	26.95	26.98	26.72	26.79	323,236	+0.28(+1.07%)
Jan 26, 2006	26.47	26.66	26.43	26.51	312,380	+0.52(+2.02%)
Jan 25, 2006	26.10	26.10	25.83	25.98	366,820	+0.00(+0.00%)
Jan 24, 2006	25.85	26.09	25.80	25.98	743,037	-0.36(-1.36%)
Jan 23, 2006	26.22	26.34	26.08	26.34	688,598	+0.40(+1.55%)
Jan 20, 2006	26.48	26.51	25.90	25.94	304,603	-0.42(-1.59%)
Jan 19, 2006	26.42	26.53	26.27	26.36	562,544	+0.15(+0.57%)
Jan 18, 2006	26.21	26.29	26.08	26.21	459,011	-0.36(-1.35%)
Jan 17, 2006	26.55	26.61	26.42	26.57	363,741	-0.57(-2.11%)
Jan 13, 2006	27.19	27.22	27.05	27.14	189,891	-0.07(-0.25%)
Jan 12, 2006	27.29	27.43	27.15	27.21	330,527	-0.09(-0.32%)
Jan 11, 2006	27.09	27.36	27.07	27.30	311,408	+0.28(+1.03%)
Jan 10, 2006	26.98	27.08	26.93	27.02	284,026	-0.38(-1.37%)
Jan 09, 2006	27.06	27.47	26.96	27.40	363,579	-0.09(-0.31%)
Jan 06, 2006	27.27	27.55	27.21	27.48	361,797	+0.49(+1.81%)
Jan 05, 2006	27.12	27.15	26.92	27.00	299,904	-0.22(-0.79%)
Jan 04, 2006	27.05	27.28	27.05	27.21	440,054	+0.31(+1.17%)

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.