Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Barclays Plc ADR (NY: BCS )

12.41 -0.29 (-2.28%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 24.23 24.29 23.98 24.21 501,587 +0.40(+1.69%)
Apr 28, 2005 23.77 24.06 23.72 23.81 715,525 -0.37(-1.54%)
Apr 27, 2005 24.09 24.28 23.93 24.18 572,042 -0.30(-1.24%)
Apr 26, 2005 24.52 24.65 24.35 24.48 351,591 -0.52(-2.08%)
Apr 25, 2005 24.85 25.03 24.82 25.00 270,336 +0.05(+0.21%)
Apr 22, 2005 24.94 25.07 24.82 24.95 200,566 +0.04(+0.16%)
Apr 21, 2005 24.85 25.00 24.70 24.91 369,076 +0.29(+1.16%)
Apr 20, 2005 24.93 24.94 24.59 24.62 239,651 -0.47(-1.86%)
Apr 19, 2005 24.91 25.14 24.91 25.09 369,419 +0.47(+1.92%)
Apr 18, 2005 24.56 24.70 24.48 24.62 214,623 -0.02(-0.09%)
Apr 15, 2005 24.79 24.93 24.53 24.64 294,506 -0.40(-1.58%)
Apr 14, 2005 25.19 25.32 25.03 25.04 313,020 +0.18(+0.73%)
Apr 13, 2005 24.94 25.10 24.82 24.86 295,021 +0.21(+0.85%)
Apr 12, 2005 24.59 24.72 24.33 24.65 240,851 -0.07(-0.28%)
Apr 11, 2005 24.86 24.86 24.59 24.72 202,280 +0.23(+0.93%)
Apr 08, 2005 24.47 24.60 24.27 24.49 207,766 +0.04(+0.17%)
Apr 07, 2005 24.41 24.59 24.35 24.45 562,443 +0.07(+0.29%)
Apr 06, 2005 24.37 24.51 24.24 24.38 241,708 +0.08(+0.31%)
Apr 05, 2005 24.31 24.34 24.17 24.30 304,106 +0.09(+0.39%)
Apr 04, 2005 24.01 24.27 23.89 24.21 213,766 +0.04(+0.14%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.