Barclays Plc ADR (NY: BCS )

11.95 +0.04 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 12.22 12.34 12.21 12.33 2,706,424 +0.14(+1.18%)
Apr 29, 2014 12.14 12.23 12.08 12.18 3,420,053 +0.17(+1.38%)
Apr 28, 2014 12.11 12.18 11.98 12.02 4,540,609 -0.08(-0.66%)
Apr 25, 2014 12.16 12.18 12.03 12.10 1,829,113 -0.10(-0.83%)
Apr 24, 2014 12.21 12.25 12.10 12.20 2,698,198 +0.09(+0.71%)
Apr 23, 2014 12.00 12.14 11.95 12.11 2,526,003 +0.08(+0.66%)
Apr 22, 2014 12.01 12.05 11.99 12.03 2,327,305 +0.06(+0.48%)
Apr 21, 2014 11.99 12.00 11.90 11.97 2,959,092 -0.03(-0.24%)
Apr 17, 2014 11.98 12.00 12.00 12.00 5,225,328 +0.43(+3.67%)
Apr 16, 2014 11.49 11.60 11.46 11.58 2,485,493 +0.24(+2.16%)
Apr 15, 2014 11.41 11.42 11.21 11.33 2,240,926 -0.12(-1.07%)
Apr 14, 2014 11.41 11.50 11.33 11.46 3,314,109 +0.13(+1.15%)
Apr 11, 2014 11.40 11.42 11.28 11.33 5,833,578 -0.16(-1.38%)
Apr 10, 2014 11.68 11.70 11.47 11.48 2,674,729 -0.17(-1.48%)
Apr 09, 2014 11.61 11.66 11.52 11.66 4,586,043 +0.06(+0.56%)
Apr 08, 2014 11.45 11.60 11.40 11.59 3,263,790 +0.04(+0.37%)
Apr 07, 2014 11.70 11.72 11.53 11.55 2,669,211 -0.21(-1.78%)
Apr 04, 2014 11.88 11.95 11.74 11.76 4,003,235 +0.06(+0.55%)
Apr 03, 2014 11.76 11.80 11.65 11.69 4,472,397 -0.07(-0.61%)
Apr 02, 2014 11.60 11.78 11.60 11.77 4,979,198 +0.32(+2.77%)
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.