Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Barclays Plc ADR (NY: BCS )

11.35 +0.09 (+0.80%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	3.290	3.413	3.160	3.172	0	-0.59(-15.60%)
Feb 26, 2009	4.006	4.036	3.635	3.759	13,238,254	+0.10(+2.70%)
Feb 25, 2009	3.703	3.857	3.580	3.660	9,583,198	-0.17(-4.51%)
Feb 24, 2009	3.456	3.864	3.413	3.833	6,254,180	+0.52(+15.86%)
Feb 23, 2009	3.746	3.753	3.246	3.308	6,021,969	-0.10(-3.07%)
Feb 20, 2009	3.364	3.549	3.240	3.413	0	+0.01(+0.36%)
Feb 19, 2009	3.648	3.703	3.358	3.401	5,206,251	+0.12(+3.57%)
Feb 18, 2009	3.413	3.438	3.197	3.283	6,150,639	-0.08(-2.39%)
Feb 17, 2009	3.432	3.456	3.333	3.364	3,802,701	-0.23(-6.52%)
Feb 13, 2009	3.580	3.685	3.469	3.598	0	-0.26(-6.72%)
Feb 12, 2009	3.709	4.012	3.598	3.857	6,432,793	-0.02(-0.48%)
Feb 11, 2009	4.024	4.080	3.759	3.876	6,902,412	+0.04(+1.13%)
Feb 10, 2009	4.345	4.382	3.783	3.833	12,191,134	-0.48(-11.16%)
Feb 09, 2009	4.394	4.431	4.228	4.314	15,435,039	+0.43(+11.13%)
Feb 06, 2009	3.962	4.043	3.790	3.882	0	+0.12(+3.11%)
Feb 05, 2009	3.586	3.783	3.438	3.765	6,830,999	+0.36(+10.51%)
Feb 04, 2009	3.518	3.648	3.370	3.407	4,991,111	+0.03(+0.91%)
Feb 03, 2009	3.388	3.425	3.228	3.376	4,140,856	+0.04(+1.11%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Barclays Plc ADR (NY: BCS )

Historical Prices