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

Date Open High Low Close Volume Change (%)
Nov 30, 2015 10.35 10.37 10.30 10.34 2,082,646 +0.00(+0.00%)
Nov 27, 2015 10.42 10.43 10.34 10.34 1,193,562 +0.06(+0.60%)
Nov 25, 2015 10.31 10.28 10.28 10.28 2,143,092 +0.05(+0.45%)
Nov 24, 2015 10.15 10.25 10.14 10.23 2,342,093 +0.03(+0.30%)
Nov 23, 2015 10.24 10.31 10.17 10.20 3,644,637 -0.12(-1.19%)
Nov 20, 2015 10.51 10.54 10.31 10.32 4,795,622 -0.47(-4.34%)
Nov 19, 2015 10.81 10.85 10.78 10.79 2,438,588 +0.09(+0.86%)
Nov 18, 2015 10.60 10.71 10.58 10.70 1,868,175 +0.17(+1.61%)
Nov 17, 2015 10.61 10.65 10.50 10.53 2,220,706 -0.09(-0.87%)
Nov 16, 2015 10.42 10.62 10.41 10.62 2,734,671 +0.16(+1.54%)
Nov 13, 2015 10.53 10.55 10.44 10.46 4,260,103 -0.05(-0.44%)
Nov 12, 2015 10.63 10.65 10.50 10.51 3,084,479 -0.30(-2.77%)
Nov 11, 2015 10.90 10.90 10.78 10.81 2,129,585 +0.05(+0.50%)
Nov 10, 2015 10.72 10.77 10.69 10.75 2,497,576 -0.16(-1.48%)
Nov 09, 2015 10.98 11.03 10.86 10.91 3,101,634 +0.10(+0.92%)
Nov 06, 2015 10.68 10.84 10.65 10.81 4,293,059 +0.06(+0.57%)
Nov 05, 2015 10.78 10.82 10.70 10.75 4,041,417 -0.20(-1.82%)
Nov 04, 2015 11.01 11.03 10.89 10.95 3,146,614 -0.12(-1.11%)
Nov 03, 2015 10.96 11.11 10.96 11.07 2,892,849 -0.11(-0.96%)
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.