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 )

12.41 -0.29 (-2.28%)

Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	9.160	9.195	9.045	9.080	4,498,371	+0.06(+0.68%)
Sep 29, 2021	9.010	9.054	8.944	9.019	3,879,408	+0.04(+0.49%)
Sep 28, 2021	9.072	9.116	8.966	8.975	5,140,033	-0.24(-2.58%)
Sep 27, 2021	9.098	9.239	9.098	9.212	3,156,106	+0.23(+2.55%)
Sep 24, 2021	8.966	9.058	8.957	8.984	2,901,345	-0.05(-0.58%)
Sep 23, 2021	8.940	9.050	8.922	9.036	3,657,997	+0.30(+3.42%)
Sep 22, 2021	8.720	8.869	8.720	8.737	3,108,480	+0.24(+2.80%)
Sep 21, 2021	8.623	8.671	8.469	8.500	3,754,475	-0.05(-0.62%)
Sep 20, 2021	8.632	8.632	8.425	8.553	6,123,547	-0.36(-4.05%)
Sep 17, 2021	9.028	9.058	8.878	8.913	3,534,007	-0.11(-1.17%)
Sep 16, 2021	8.984	9.045	8.904	9.019	2,869,421	+0.09(+0.99%)
Sep 15, 2021	8.861	8.931	8.843	8.931	2,924,074	+0.07(+0.79%)
Sep 14, 2021	9.116	9.138	8.847	8.861	4,000,814	-0.24(-2.61%)
Sep 13, 2021	9.036	9.124	8.992	9.098	4,354,149	+0.24(+2.68%)
Sep 10, 2021	8.948	8.970	8.861	8.861	4,837,166	-0.11(-1.27%)
Sep 09, 2021	8.904	9.028	8.887	8.975	4,769,681	+0.10(+1.09%)
Sep 08, 2021	8.975	9.014	8.878	8.878	2,587,099	-0.16(-1.75%)
Sep 07, 2021	9.072	9.168	9.028	9.036	2,993,310	-0.10(-1.06%)
Sep 03, 2021	9.089	9.186	9.081	9.133	3,470,605	+0.04(+0.48%)
Sep 02, 2021	9.063	9.142	9.045	9.089	2,524,840	+0.07(+0.78%)

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