Indicators

Barclays Plc ADR (NY: BCS )

13.09 -0.18 (-1.36%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	21.41	21.53	21.15	21.50	418,618	-0.19(-0.89%)
Feb 26, 2004	21.49	21.76	21.32	21.69	350,219	-0.43(-1.95%)
Feb 25, 2004	21.97	22.13	21.93	22.12	368,905	-0.58(-2.54%)
Feb 24, 2004	22.40	22.84	22.35	22.70	516,329	+0.28(+1.25%)
Feb 23, 2004	22.49	22.57	22.40	22.42	411,418	-0.10(-0.44%)
Feb 20, 2004	22.79	22.79	22.41	22.52	301,535	-0.19(-0.82%)
Feb 19, 2004	22.76	22.95	22.61	22.70	382,447	+0.22(+0.96%)
Feb 18, 2004	22.69	22.69	22.46	22.49	491,644	-0.30(-1.31%)
Feb 17, 2004	22.68	22.84	22.56	22.79	277,193	+0.61(+2.76%)
Feb 13, 2004	22.17	22.24	21.93	22.17	395,304	-0.02(-0.08%)
Feb 12, 2004	22.08	22.28	22.03	22.19	317,992	-1.00(-4.33%)
Feb 11, 2004	22.49	23.26	22.49	23.19	188,566	+0.71(+3.14%)
Feb 10, 2004	22.51	22.69	22.42	22.49	145,882	-0.32(-1.41%)
Feb 09, 2004	22.60	22.84	22.46	22.81	245,479	+0.52(+2.33%)
Feb 06, 2004	21.99	22.39	21.99	22.29	312,163	+0.45(+2.06%)
Feb 05, 2004	21.90	21.90	21.65	21.84	214,623	+0.19(+0.86%)
Feb 04, 2004	21.69	21.72	21.53	21.65	161,653	+0.07(+0.32%)
Feb 03, 2004	21.36	21.66	21.29	21.58	345,077	+0.25(+1.15%)

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.