Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

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

Barclays Plc ADR (NY: BCS )

6.965 +0.355 (+5.37%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2022 6.570 6.680 6.485 6.610 10,682,242 +0.21(+3.28%)
Sep 30, 2022 6.390 6.520 6.360 6.400 11,188,876 -0.08(-1.23%)
Sep 29, 2022 6.390 6.490 6.315 6.480 16,090,272 -0.18(-2.70%)
Sep 28, 2022 6.380 6.680 6.360 6.660 17,130,462 -0.06(-0.89%)
Sep 27, 2022 6.900 6.920 6.671 6.720 16,851,464 -0.18(-2.61%)
Sep 26, 2022 7.000 7.105 6.840 6.900 15,974,389 -0.18(-2.54%)
Sep 23, 2022 7.310 7.310 7.005 7.080 19,017,998 -0.45(-5.98%)
Sep 22, 2022 7.700 7.705 7.500 7.530 8,384,386 +0.00(+0.00%)
Sep 21, 2022 7.740 7.750 7.520 7.530 8,796,913 -0.30(-3.83%)
Sep 20, 2022 7.920 7.960 7.780 7.830 5,958,202 -0.13(-1.63%)
Sep 19, 2022 7.800 7.970 7.760 7.960 5,646,182 +0.04(+0.51%)
Sep 16, 2022 7.960 7.990 7.853 7.920 7,394,642 -0.10(-1.25%)
Sep 15, 2022 7.940 8.125 7.935 8.020 14,563,245 +0.08(+1.01%)
Sep 14, 2022 7.980 8.037 7.900 7.940 8,832,621 -0.03(-0.38%)
Sep 13, 2022 8.100 8.205 7.960 7.970 6,344,262 -0.28(-3.39%)
Sep 12, 2022 8.210 8.350 8.200 8.250 5,672,425 +0.24(+3.00%)
Sep 09, 2022 7.970 8.028 7.950 8.010 5,260,388 +0.17(+2.17%)
Sep 08, 2022 7.620 7.840 7.595 7.840 5,403,149 +0.13(+1.69%)
Sep 07, 2022 7.610 7.730 7.600 7.710 5,454,144 -0.12(-1.53%)
Sep 06, 2022 7.960 7.975 7.790 7.830 7,083,129 +0.11(+1.42%)
Sep 02, 2022 7.820 7.985 7.704 7.720 9,484,251 +0.11(+1.45%)
Sep 01, 2022 7.630 7.650 7.510 7.610 5,005,492 -0.18(-2.31%)
Aug 31, 2022 7.800 7.860 7.775 7.790 4,852,590 -0.01(-0.13%)
Aug 30, 2022 7.900 7.920 7.745 7.800 4,736,253 +0.10(+1.30%)
Aug 29, 2022 7.630 7.745 7.625 7.700 4,210,947 +0.00(+0.00%)
Aug 26, 2022 7.980 7.995 7.700 7.700 5,726,942 -0.27(-3.39%)
Aug 25, 2022 7.850 7.970 7.835 7.970 5,195,480 +0.16(+2.05%)
Aug 24, 2022 7.730 7.870 7.705 7.810 5,456,144 -0.05(-0.64%)
Aug 23, 2022 7.880 7.941 7.855 7.860 5,462,570 +0.07(+0.90%)
Aug 22, 2022 7.800 7.830 7.745 7.790 6,749,006 -0.15(-1.89%)
Aug 19, 2022 8.060 8.060 7.912 7.940 6,519,902 -0.27(-3.29%)
Aug 18, 2022 8.260 8.260 8.170 8.210 4,622,579 -0.08(-0.97%)
Aug 17, 2022 8.300 8.345 8.240 8.290 6,581,732 -0.15(-1.78%)
Aug 16, 2022 8.370 8.450 8.360 8.440 5,480,505 -0.08(-0.94%)
Aug 15, 2022 8.480 8.540 8.405 8.520 4,771,011 -0.05(-0.58%)
Aug 12, 2022 8.470 8.570 8.450 8.570 5,782,409 +0.12(+1.42%)
Aug 11, 2022 8.430 8.485 8.385 8.450 7,587,572 -0.02(-0.24%)
Aug 10, 2022 8.330 8.520 8.330 8.470 7,185,074 +0.31(+3.80%)
Aug 09, 2022 8.200 8.240 8.120 8.160 3,788,636 +0.03(+0.37%)
Aug 08, 2022 8.170 8.220 8.115 8.130 3,692,034 +0.04(+0.49%)
Aug 05, 2022 7.950 8.120 7.935 8.090 6,814,613 +0.09(+1.12%)
Aug 04, 2022 7.970 8.020 7.945 8.000 4,623,470 -0.07(-0.87%)
Aug 03, 2022 8.000 8.120 7.980 8.070 4,784,319 +0.21(+2.67%)
Aug 02, 2022 8.000 8.015 7.860 7.860 5,815,308 -0.14(-1.75%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.