Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

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

Barclays Plc ADR (NY: BCS )

11.08 +0.17 (+1.56%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 11.02 11.14 11.01 11.08 8,629,549 +0.17(+1.56%)
May 23, 2024 11.09 11.11 10.87 10.91 14,207,893 +0.07(+0.65%)
May 22, 2024 11.09 11.11 10.78 10.84 13,692,109 -0.33(-2.95%)
May 21, 2024 11.02 11.18 11.00 11.17 15,289,253 +0.15(+1.36%)
May 20, 2024 11.12 11.15 11.01 11.02 7,867,818 -0.10(-0.90%)
May 17, 2024 11.03 11.14 11.02 11.12 5,822,887 +0.18(+1.65%)
May 16, 2024 10.99 11.02 10.93 10.94 10,548,319 +0.00(+0.00%)
May 15, 2024 10.95 11.00 10.88 10.94 8,322,149 -0.10(-0.91%)
May 14, 2024 10.97 11.06 10.92 11.04 11,138,397 +0.20(+1.85%)
May 13, 2024 10.84 10.88 10.82 10.84 7,211,957 +0.05(+0.46%)
May 10, 2024 10.82 10.85 10.78 10.79 12,062,560 +0.01(+0.09%)
May 09, 2024 10.71 10.79 10.70 10.78 8,629,388 +0.06(+0.56%)
May 08, 2024 10.61 10.73 10.58 10.72 13,407,622 +0.10(+0.94%)
May 07, 2024 10.64 10.69 10.60 10.62 15,378,009 +0.23(+2.21%)
May 06, 2024 10.39 10.45 10.35 10.39 6,080,852 +0.13(+1.27%)
May 03, 2024 10.19 10.29 10.15 10.26 21,807,126 +0.01(+0.10%)
May 02, 2024 10.26 10.30 10.15 10.25 16,068,752 -0.02(-0.19%)
May 01, 2024 10.29 10.43 10.22 10.27 19,280,472 +0.03(+0.29%)
Apr 30, 2024 10.30 10.36 10.23 10.24 17,050,760 -0.05(-0.49%)
Apr 29, 2024 10.34 10.38 10.26 10.29 14,370,444 -0.13(-1.25%)
Apr 26, 2024 10.29 10.46 10.27 10.42 20,566,344 +0.06(+0.58%)
Apr 25, 2024 10.17 10.45 10.14 10.36 32,294,936 +0.76(+7.92%)
Apr 24, 2024 9.630 9.645 9.550 9.600 19,214,256 -0.10(-1.03%)
Apr 23, 2024 9.590 9.710 9.550 9.700 20,748,224 +0.18(+1.89%)
Apr 22, 2024 9.420 9.540 9.400 9.520 13,716,071 +0.17(+1.82%)
Apr 19, 2024 9.280 9.370 9.255 9.350 16,301,662 +0.11(+1.19%)
Apr 18, 2024 9.170 9.310 9.145 9.240 21,732,876 +0.14(+1.54%)
Apr 17, 2024 9.090 9.170 9.030 9.100 16,828,500 +0.10(+1.11%)
Apr 16, 2024 9.050 9.085 8.950 9.000 21,450,660 -0.16(-1.75%)
Apr 15, 2024 9.290 9.376 9.120 9.160 19,079,662 -0.02(-0.22%)
Apr 12, 2024 9.260 9.330 9.165 9.180 21,726,344 -0.18(-1.92%)
Apr 11, 2024 9.410 9.420 9.270 9.360 19,524,772 -0.23(-2.40%)
Apr 10, 2024 9.610 9.720 9.530 9.590 22,640,208 -0.14(-1.44%)
Apr 09, 2024 9.910 9.940 9.650 9.730 20,359,486 -0.14(-1.42%)
Apr 08, 2024 9.820 9.935 9.820 9.870 20,700,492 +0.13(+1.33%)
Apr 05, 2024 9.710 9.775 9.630 9.740 24,878,440 +0.03(+0.31%)
Apr 04, 2024 9.950 9.980 9.700 9.710 25,787,236 +0.06(+0.62%)
Apr 03, 2024 9.470 9.700 9.470 9.650 19,425,064 +0.23(+2.44%)
Apr 02, 2024 9.390 9.450 9.350 9.420 25,557,684 +0.13(+1.40%)
Apr 01, 2024 9.430 9.480 9.250 9.290 17,423,644 -0.16(-1.69%)
Mar 28, 2024 9.460 9.435 9.435 9.450 22,363,472 +0.03(+0.32%)
Mar 27, 2024 9.280 9.420 9.280 9.420 17,262,168 +0.17(+1.84%)
Mar 26, 2024 9.300 9.330 9.234 9.250 10,277,055 -0.01(-0.11%)
Mar 25, 2024 9.230 9.340 9.230 9.260 12,399,574 +0.01(+0.11%)
Mar 22, 2024 9.340 9.376 9.230 9.250 13,656,616 -0.11(-1.18%)
Mar 21, 2024 9.340 9.480 9.330 9.360 20,584,282 +0.09(+0.97%)
Mar 20, 2024 9.020 9.270 9.005 9.270 15,852,023 +0.27(+3.00%)
Mar 19, 2024 9.010 9.080 8.990 9.000 12,131,709 -0.08(-0.88%)
Mar 18, 2024 9.120 9.140 9.070 9.080 11,783,917 -0.06(-0.66%)
Mar 15, 2024 9.120 9.230 9.110 9.140 17,230,532 +0.16(+1.78%)
Mar 14, 2024 9.170 9.200 8.940 8.980 19,341,512 -0.19(-2.07%)
Mar 13, 2024 9.130 9.250 9.123 9.170 14,901,842 -0.05(-0.54%)
Mar 12, 2024 9.180 9.250 9.120 9.220 14,961,112 +0.11(+1.21%)
Mar 11, 2024 9.020 9.110 9.010 9.110 14,785,333 +0.14(+1.56%)
Mar 08, 2024 9.030 9.085 8.930 8.970 15,872,299 -0.05(-0.55%)
Mar 07, 2024 8.900 9.020 8.890 9.020 14,487,589 +0.16(+1.81%)
Mar 06, 2024 8.870 8.880 8.775 8.860 18,884,618 +0.14(+1.61%)
Mar 05, 2024 8.640 8.810 8.630 8.720 16,261,432 +0.01(+0.11%)
Mar 04, 2024 8.670 8.780 8.670 8.710 13,841,222 +0.05(+0.58%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.