Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

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

Barclays Plc ADR (NY: BCS )

8.710 +0.050 (+0.58%)
Streaming Delayed Price Updated: 9:39 AM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 8.680 8.710 8.570 8.660 15,270,001 +0.16(+1.88%)
Feb 29, 2024 8.520 8.550 8.370 8.500 15,294,798 +0.14(+1.64%)
Feb 28, 2024 8.411 8.436 8.344 8.363 16,576,191 +0.07(+0.82%)
Feb 27, 2024 8.324 8.353 8.276 8.295 12,177,070 +0.04(+0.47%)
Feb 26, 2024 8.305 8.334 8.198 8.256 18,213,476 +0.02(+0.24%)
Feb 23, 2024 8.198 8.247 8.155 8.237 15,954,607 +0.04(+0.47%)
Feb 22, 2024 8.082 8.218 8.063 8.198 19,484,304 +0.01(+0.12%)
Feb 21, 2024 8.072 8.188 8.034 8.188 21,122,824 +0.08(+0.96%)
Feb 20, 2024 7.946 8.130 7.927 8.111 25,028,276 +0.87(+12.05%)
Feb 16, 2024 7.268 7.307 7.210 7.239 15,457,661 +0.10(+1.36%)
Feb 15, 2024 7.016 7.171 7.016 7.142 15,414,856 +0.13(+1.80%)
Feb 14, 2024 7.016 7.055 6.977 7.016 10,517,674 +0.12(+1.69%)
Feb 13, 2024 6.997 7.006 6.851 6.900 15,849,257 -0.19(-2.73%)
Feb 12, 2024 7.035 7.161 7.035 7.093 11,019,530 +0.00(+0.00%)
Feb 09, 2024 7.093 7.113 7.035 7.093 7,783,276 -0.03(-0.41%)
Feb 08, 2024 7.161 7.181 7.064 7.123 6,508,371 -0.08(-1.08%)
Feb 07, 2024 7.219 7.239 7.094 7.200 11,404,104 -0.07(-0.93%)
Feb 06, 2024 7.229 7.278 7.210 7.268 9,623,236 +0.08(+1.08%)
Feb 05, 2024 7.268 7.297 7.152 7.190 12,535,943 -0.27(-3.64%)
Feb 02, 2024 7.520 7.544 7.423 7.462 22,193,186 +0.05(+0.65%)
Feb 01, 2024 7.423 7.462 7.239 7.413 26,328,346 +0.11(+1.46%)
Jan 31, 2024 7.491 7.538 7.307 7.307 23,970,050 -0.21(-2.84%)
Jan 30, 2024 7.442 7.549 7.442 7.520 16,170,769 +0.10(+1.31%)
Jan 29, 2024 7.374 7.433 7.307 7.423 16,282,999 -0.06(-0.78%)
Jan 26, 2024 7.462 7.500 7.413 7.481 20,073,654 +0.17(+2.39%)
Jan 25, 2024 7.345 7.374 7.229 7.307 22,295,898 -0.04(-0.53%)
Jan 24, 2024 7.404 7.423 7.336 7.345 19,889,760 +0.00(+0.00%)
Jan 23, 2024 7.326 7.370 7.268 7.345 17,424,976 +0.10(+1.34%)
Jan 22, 2024 7.200 7.297 7.190 7.249 15,842,555 +0.12(+1.63%)
Jan 19, 2024 7.035 7.142 7.006 7.132 17,873,304 +0.07(+0.96%)
Jan 18, 2024 7.055 7.079 6.982 7.064 17,707,414 +0.07(+0.97%)
Jan 17, 2024 6.958 7.026 6.938 6.997 17,893,708 -0.05(-0.69%)
Jan 16, 2024 7.093 7.103 7.006 7.045 20,735,290 -0.24(-3.32%)
Jan 12, 2024 7.413 7.462 7.239 7.287 28,763,422 +0.00(+0.00%)
Jan 11, 2024 7.423 7.447 7.239 7.287 27,181,526 -0.40(-5.17%)
Jan 10, 2024 7.665 7.704 7.626 7.685 22,165,010 +0.03(+0.38%)
Jan 09, 2024 7.733 7.752 7.636 7.656 23,016,314 -0.19(-2.47%)
Jan 08, 2024 7.762 7.859 7.723 7.849 22,309,276 +0.07(+0.87%)
Jan 05, 2024 7.714 7.859 7.704 7.781 23,325,368 +0.09(+1.13%)
Jan 04, 2024 7.636 7.801 7.626 7.694 22,487,782 +0.07(+0.89%)
Jan 03, 2024 7.568 7.704 7.539 7.626 28,104,582 -0.05(-0.63%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.