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: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 12.06 12.18 12.03 12.17 8,887,596 +0.11(+0.91%)
Aug 29, 2024 12.05 12.11 11.93 12.06 10,841,950 +0.19(+1.60%)
Aug 28, 2024 11.88 11.98 11.83 11.87 15,384,877 -0.58(-4.66%)
Aug 27, 2024 12.15 12.49 12.15 12.45 20,844,246 +0.24(+1.97%)
Aug 26, 2024 12.19 12.27 12.15 12.21 7,992,635 -0.01(-0.08%)
Aug 23, 2024 11.99 12.25 11.99 12.22 9,318,753 +0.32(+2.69%)
Aug 22, 2024 11.90 11.94 11.82 11.90 11,658,797 +0.03(+0.25%)
Aug 21, 2024 11.87 11.89 11.76 11.87 13,519,700 +0.05(+0.42%)
Aug 20, 2024 11.83 11.86 11.78 11.82 12,074,007 -0.16(-1.34%)
Aug 19, 2024 11.88 11.99 11.88 11.98 10,807,089 +0.11(+0.93%)
Aug 16, 2024 11.71 11.89 11.71 11.87 9,924,288 +0.16(+1.36%)
Aug 15, 2024 11.66 11.79 11.59 11.71 13,860,931 +0.39(+3.49%)
Aug 14, 2024 11.28 11.36 11.28 11.32 9,329,954 +0.06(+0.53%)
Aug 13, 2024 11.09 11.28 11.07 11.26 15,353,584 +0.17(+1.51%)
Aug 12, 2024 11.15 11.22 11.08 11.09 13,383,847 -0.03(-0.27%)
Aug 09, 2024 10.93 11.12 10.91 11.12 16,773,841 +0.26(+2.36%)
Aug 08, 2024 10.84 10.89 10.78 10.86 14,228,926 +0.16(+1.48%)
Aug 07, 2024 10.95 10.98 10.62 10.70 18,000,212 +0.12(+1.12%)
Aug 06, 2024 10.39 10.67 10.35 10.59 20,206,798 +0.13(+1.23%)
Aug 05, 2024 10.19 10.61 10.10 10.46 30,763,206 -0.14(-1.30%)
Aug 02, 2024 10.73 10.74 10.48 10.60 16,238,571 -0.57(-5.13%)
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.