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 (%)
Jun 30, 2016	5.872	6.021	5.809	5.966	28,487,012	+0.00(+0.00%)
Jun 29, 2016	5.817	6.021	5.766	5.966	41,095,984	+0.24(+4.11%)
Jun 28, 2016	5.707	5.801	5.597	5.731	80,620,032	+0.21(+3.84%)
Jun 27, 2016	5.534	5.644	5.307	5.519	191,109,440	-1.46(-20.92%)
Jun 24, 2016	8.776	7.212	6.382	6.979	95,396,984	-1.80(-20.48%)
Jun 23, 2016	8.682	8.784	8.576	8.776	9,222,611	+0.37(+4.39%)
Jun 22, 2016	8.384	8.549	8.376	8.408	9,081,958	+0.07(+0.85%)
Jun 21, 2016	8.266	8.408	8.188	8.337	9,529,112	+0.27(+3.41%)
Jun 20, 2016	8.156	8.188	8.054	8.062	10,787,501	+0.51(+6.76%)
Jun 17, 2016	7.434	7.568	7.387	7.552	10,431,348	+0.39(+5.48%)
Jun 16, 2016	6.994	7.175	6.892	7.159	6,715,419	+0.01(+0.11%)
Jun 15, 2016	7.230	7.293	7.151	7.151	6,633,413	+0.05(+0.66%)
Jun 14, 2016	7.175	7.254	7.049	7.104	9,859,789	-0.22(-3.00%)
Jun 13, 2016	7.340	7.458	7.308	7.324	7,278,235	-0.18(-2.41%)
Jun 10, 2016	7.701	7.725	7.497	7.505	8,474,903	-0.50(-6.27%)
Jun 09, 2016	8.054	8.054	7.976	8.007	4,584,401	-0.13(-1.64%)
Jun 08, 2016	8.203	8.227	8.101	8.141	5,439,551	-0.09(-1.05%)
Jun 07, 2016	8.274	8.364	8.227	8.227	3,343,187	+0.02(+0.29%)
Jun 06, 2016	8.172	8.235	8.141	8.203	6,777,756	-0.05(-0.57%)
Jun 03, 2016	8.274	8.294	8.117	8.251	3,955,131	-0.03(-0.38%)
Jun 02, 2016	8.211	8.305	8.202	8.282	3,893,034	+0.05(+0.67%)

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