Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 10.12 10.18 10.09 10.16 8,537,790 +0.11(+1.09%)
Nov 29, 2012 10.08 10.12 9.920 10.05 10,800,068 +0.04(+0.38%)
Nov 28, 2012 9.810 10.05 9.727 10.02 5,745,355 +0.06(+0.64%)
Nov 27, 2012 10.02 10.08 9.929 9.952 7,761,914 -0.01(-0.06%)
Nov 26, 2012 9.907 9.971 9.778 9.958 9,871,576 -0.49(-4.73%)
Nov 23, 2012 10.36 10.47 10.35 10.45 3,434,794 +0.26(+2.52%)
Nov 21, 2012 10.16 10.20 10.11 10.20 5,296,271 +0.12(+1.15%)
Nov 20, 2012 9.913 10.09 9.881 10.08 6,557,976 -0.10(-0.95%)
Nov 19, 2012 10.00 10.19 9.990 10.18 7,693,311 +0.56(+5.81%)
Nov 16, 2012 9.720 9.724 9.483 9.618 6,520,729 -0.08(-0.79%)
Nov 15, 2012 9.746 9.823 9.631 9.695 6,603,557 +0.23(+2.44%)
Nov 14, 2012 9.656 9.708 9.451 9.464 5,486,393 -0.03(-0.34%)
Nov 13, 2012 9.425 9.682 9.412 9.496 3,491,057 -0.03(-0.34%)
Nov 12, 2012 9.547 9.586 9.502 9.528 3,659,618 +0.20(+2.13%)
Nov 09, 2012 9.271 9.457 9.271 9.329 5,138,555 -0.24(-2.55%)
Nov 08, 2012 9.727 9.791 9.566 9.573 6,650,037 -0.11(-1.13%)
Nov 07, 2012 9.804 9.842 9.631 9.682 7,992,926 -0.30(-3.03%)
Nov 06, 2012 9.844 9.994 9.818 9.984 4,970,533 +0.26(+2.70%)
Nov 05, 2012 9.709 9.761 9.652 9.722 6,110,532 -0.06(-0.65%)
Nov 02, 2012 9.978 10.00 9.761 9.786 6,165,494 -0.09(-0.91%)
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.