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 (%)
Feb 27, 2004	22.66	22.77	22.38	22.74	395,660	-0.20(-0.89%)
Feb 26, 2004	22.74	23.02	22.55	22.95	331,013	-0.46(-1.95%)
Feb 25, 2004	23.25	23.42	23.21	23.40	348,673	-0.61(-2.54%)
Feb 24, 2004	23.70	24.16	23.65	24.02	488,013	+0.30(+1.25%)
Feb 23, 2004	23.79	23.88	23.70	23.72	388,855	-0.10(-0.44%)
Feb 20, 2004	24.11	24.11	23.71	23.82	284,998	-0.20(-0.82%)
Feb 19, 2004	24.08	24.29	23.92	24.02	361,473	+0.23(+0.96%)
Feb 18, 2004	24.01	24.01	23.76	23.79	464,682	-0.31(-1.31%)
Feb 17, 2004	24.00	24.16	23.87	24.11	261,991	+0.65(+2.76%)
Feb 13, 2004	23.45	23.53	23.20	23.46	373,625	-0.02(-0.08%)
Feb 12, 2004	23.36	23.57	23.31	23.48	300,552	-1.06(-4.33%)
Feb 11, 2004	23.80	24.61	23.80	24.54	178,225	+0.75(+3.14%)
Feb 10, 2004	23.82	24.01	23.72	23.79	137,881	-0.34(-1.41%)
Feb 09, 2004	23.92	24.16	23.76	24.13	232,017	+0.55(+2.33%)
Feb 06, 2004	23.26	23.69	23.26	23.58	295,044	+0.48(+2.06%)
Feb 05, 2004	23.18	23.18	22.91	23.11	202,852	+0.20(+0.86%)
Feb 04, 2004	22.95	22.98	22.77	22.91	152,787	+0.07(+0.32%)
Feb 03, 2004	22.60	22.92	22.53	22.84	326,152	+0.26(+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.